Skip to main content
logo
CIB CSI AAA Sci-Tech Innovation Corporate Bond Index ETF (SHA:551560)
China flag China · Delayed Price · Currency is CNY
102.25
+0.06 (0.06%)
At close: Sep 22, 2026

SHA:551560 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 2026102.27102.29102.27102.29102.290.04%15,359,400
Sep 22, 2026102.23102.25102.23102.25102.250.06%38,679,100
Sep 21, 2026102.20102.20102.19102.19102.190.04%38,145,910
Sep 18, 2026102.17102.17102.13102.15102.150.02%21,077,600
Sep 17, 2026102.10102.13102.10102.13102.130.02%31,818,800
Sep 16, 2026102.11102.11102.09102.11102.11-32,281,610
Sep 15, 2026102.09102.11102.09102.11102.110.03%43,847,500
Sep 14, 2026102.08102.10102.07102.08102.080.01%40,112,928
Sep 11, 2026102.07102.07102.06102.07102.070.01%23,448,840
Sep 10, 2026102.04102.07102.04102.06102.06-36,408,630
Sep 9, 2026102.03102.06102.03102.06102.060.02%33,010,900
Sep 8, 2026102.04102.06102.02102.03102.030.02%44,275,200
Sep 7, 2026101.98102.01101.98102.01102.010.02%17,609,930
Sep 4, 2026101.98101.99101.97101.99101.990.02%43,285,110
Sep 3, 2026101.98101.99101.96101.97101.97-25,081,130
Sep 2, 2026101.98101.99101.96101.97101.97-44,907,820
Sep 1, 2026101.96101.97101.94101.97101.970.02%47,480,000
Aug 31, 2026101.96101.97101.93101.95101.95-10,154,620
Aug 28, 2026101.94101.96101.94101.95101.95-15,131,920
Aug 27, 2026101.95101.99101.95101.95101.95-0.01%7,739,310
Aug 26, 2026101.98101.98101.95101.96101.96-0.01%16,073,210
Aug 25, 2026101.98101.98101.96101.97101.970.02%9,566,110
Aug 24, 2026101.97101.97101.93101.95101.95-20,451,300
Aug 21, 2026101.98101.98101.94101.95101.950.01%24,078,600
Aug 20, 2026101.94101.98101.94101.94101.94-12,097,140
Aug 19, 2026101.97101.97101.93101.94101.940.02%51,033,600
Aug 18, 2026101.93101.93101.90101.92101.920.02%45,691,300
Aug 17, 2026101.88101.90101.87101.90101.900.02%37,052,300
Aug 14, 2026101.86101.89101.86101.88101.880.04%45,415,510
Aug 13, 2026101.86101.86101.83101.84101.84-46,391,400
Aug 12, 2026101.83101.86101.83101.84101.840.02%26,632,110
Aug 11, 2026101.82101.85101.81101.82101.820.01%23,114,700
Aug 10, 2026101.79101.82101.79101.81101.810.01%48,766,643
Aug 7, 2026101.80101.80101.78101.79101.790.01%27,476,920
Aug 6, 2026101.77101.79101.77101.78101.78-48,745,100
Aug 5, 2026101.76101.78101.76101.78101.780.01%12,267,577
Aug 4, 2026101.75101.77101.75101.76101.760.02%48,853,810
Aug 3, 2026101.73101.75101.73101.74101.740.02%40,271,730
Jul 31, 2026101.72101.74101.69101.72101.72-27,803,410
Jul 30, 2026101.73101.73101.72101.72101.72-0.01%18,777,910
Jul 29, 2026101.73101.76101.72101.73101.73-0.01%10,382,120
Jul 28, 2026101.75101.77101.74101.74101.74-0.04%15,479,910
Jul 27, 2026101.73101.79101.73101.78101.780.02%15,241,700
Jul 24, 2026101.75101.77101.73101.76101.760.03%42,609,240
Jul 23, 2026101.72101.75101.70101.73101.730.02%51,790,000
Jul 22, 2026101.71101.74101.70101.71101.710.01%53,608,200
Jul 21, 2026101.68101.71101.68101.70101.70-45,779,220
Jul 20, 2026101.70101.71101.66101.69101.69-38,234,620
Jul 17, 2026101.66101.69101.66101.69101.690.03%43,872,450
Jul 16, 2026101.66101.67101.66101.66101.66-13,613,510