Dacheng Fund Management Company Limited - Dacheng ETF (SHA:511690)
China · Delayed Price · Currency is CNY 100.00
0.00 (0.00%)
Sep 22, 2026, 4:00 PM EDT
SHA:511690 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 75,379 |
| Sep 21, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 66,818 |
| Sep 18, 2026 | 100.00 | 100.01 | 100.00 | 100.01 | 100.01 | 0.01% | 129,643 |
| Sep 17, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 60,671 |
| Sep 16, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 56,106 |
| Sep 15, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 77,500 |
| Sep 14, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -0.01% | 112,000 |
| Sep 11, 2026 | 100.00 | 100.01 | 100.00 | 100.01 | 100.01 | - | 224,671 |
| Sep 10, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 92,669 |
| Sep 9, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 75,403 |
| Sep 8, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 159,955 |
| Sep 7, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 145,303 |
| Sep 4, 2026 | 100.00 | 100.01 | 100.00 | 100.01 | 100.01 | 0.01% | 259,753 |
| Sep 3, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 315,279 |
| Sep 2, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 464,292 |
| Sep 1, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 76,607 |
| Aug 31, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 73,500 |
| Aug 28, 2026 | 100.01 | 100.01 | 100.01 | 100.01 | 100.01 | - | 84,026 |
| Aug 27, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 97,123 |
| Aug 26, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 68,930 |
| Aug 25, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 42,622 |
| Aug 24, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -0.01% | 161,702 |
| Aug 21, 2026 | 100.01 | 100.01 | 100.01 | 100.01 | 100.01 | 0.01% | 165,343 |
| Aug 20, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 92,994 |
| Aug 19, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 116,965 |
| Aug 18, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 65,121 |
| Aug 17, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -0.01% | 169,054 |
| Aug 14, 2026 | 100.01 | 100.01 | 100.01 | 100.01 | 100.01 | 0.01% | 182,796 |
| Aug 13, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 36,438 |
| Aug 12, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 38,239 |
| Aug 11, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 60,183 |
| Aug 10, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 89,619 |
| Aug 7, 2026 | 100.01 | 100.01 | 100.01 | 100.01 | 100.01 | - | 96,305 |
| Aug 6, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 73,202 |
| Aug 5, 2026 | 100.00 | 100.03 | 100.00 | 100.00 | 100.00 | - | 61,647 |
| Aug 4, 2026 | 100.00 | 100.01 | 100.00 | 100.00 | 100.00 | - | 66,515 |
| Aug 3, 2026 | 100.00 | 100.01 | 100.00 | 100.00 | 100.00 | -0.01% | 46,210 |
| Jul 31, 2026 | 100.01 | 100.01 | 100.01 | 100.01 | 100.01 | - | 114,310 |
| Jul 30, 2026 | 100.00 | 100.01 | 100.00 | 100.01 | 100.01 | - | 80,621 |
| Jul 29, 2026 | 100.00 | 100.01 | 100.00 | 100.00 | 100.00 | - | 84,606 |
| Jul 28, 2026 | 100.00 | 100.01 | 100.00 | 100.00 | 100.00 | - | 78,266 |
| Jul 27, 2026 | 100.00 | 100.01 | 100.00 | 100.00 | 100.00 | - | 184,623 |
| Jul 24, 2026 | 100.01 | 100.01 | 100.00 | 100.01 | 100.01 | - | 82,503 |
| Jul 23, 2026 | 100.01 | 100.01 | 100.00 | 100.01 | 100.01 | - | 56,100 |
| Jul 22, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 94,300 |
| Jul 21, 2026 | 100.00 | 100.01 | 100.00 | 100.00 | 100.00 | - | 44,491 |
| Jul 20, 2026 | 100.01 | 100.01 | 100.00 | 100.00 | 100.00 | -0.01% | 43,147 |
| Jul 17, 2026 | 100.00 | 100.01 | 100.00 | 100.01 | 100.01 | 0.01% | 219,432 |
| Jul 16, 2026 | 100.00 | 100.01 | 100.00 | 100.00 | 100.00 | - | 139,528 |
| Jul 15, 2026 | 100.00 | 100.01 | 100.00 | 100.00 | 100.00 | -0.01% | 94,037 |