Taikang Asset Management Co., Ltd. - China Securities Mainland Low Carbon Economy ETF (SHA:560560)
China · Delayed Price · Currency is CNY 0.6240
-0.0050 (-0.79%)
At close: Sep 23, 2026
SHA:560560 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.79% | 715,600 |
| Sep 22, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.32% | 182,300 |
| Sep 21, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.16% | 287,800 |
| Sep 18, 2026 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.96% | 68,000 |
| Sep 17, 2026 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.64% | 162,600 |
| Sep 16, 2026 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | -0.48% | 160,500 |
| Sep 15, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.26% | 475,400 |
| Sep 14, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 0.79% | 193,600 |
| Sep 11, 2026 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | -0.63% | 441,600 |
| Sep 10, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | -0.31% | 950,100 |
| Sep 9, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | -0.31% | 3,077,900 |
| Sep 8, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.16% | 301,900 |
| Sep 7, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.47% | 1,779,500 |
| Sep 4, 2026 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -0.31% | 1,234,300 |
| Sep 3, 2026 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | 0.16% | 647,000 |
| Sep 2, 2026 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | -1.23% | 827,900 |
| Sep 1, 2026 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -0.76% | 1,032,900 |
| Aug 31, 2026 | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | -1.50% | 982,800 |
| Aug 28, 2026 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | -0.45% | 1,535,600 |
| Aug 27, 2026 | 0.68 | 0.68 | 0.66 | 0.67 | 0.67 | -1.32% | 1,317,700 |
| Aug 26, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 1.19% | 367,400 |
| Aug 25, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.44% | 2,732,400 |
| Aug 24, 2026 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | -0.74% | 443,500 |
| Aug 21, 2026 | 0.68 | 0.69 | 0.67 | 0.68 | 0.68 | 0.59% | 279,200 |
| Aug 20, 2026 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -0.88% | 1,586,500 |
| Aug 19, 2026 | 0.71 | 0.71 | 0.68 | 0.68 | 0.68 | -2.43% | 857,400 |
| Aug 18, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 1,123,300 |
| Aug 17, 2026 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | 1.45% | 819,000 |
| Aug 14, 2026 | 0.69 | 0.70 | 0.69 | 0.69 | 0.69 | -0.58% | 184,600 |
| Aug 13, 2026 | 0.69 | 0.70 | 0.69 | 0.69 | 0.69 | -0.43% | 258,000 |
| Aug 12, 2026 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | 0.43% | 657,800 |
| Aug 11, 2026 | 0.68 | 0.70 | 0.68 | 0.69 | 0.69 | 0.58% | 539,400 |
| Aug 10, 2026 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 0.88% | 2,723,000 |
| Aug 7, 2026 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | 1.34% | 814,800 |
| Aug 6, 2026 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -1.61% | 234,300 |
| Aug 5, 2026 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 1.03% | 542,800 |
| Aug 4, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.30% | 275,300 |
| Aug 3, 2026 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | -0.15% | 375,400 |
| Jul 31, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 0.30% | 4,098,500 |
| Jul 30, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 0.45% | 506,700 |
| Jul 29, 2026 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | 0.60% | 803,100 |
| Jul 28, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -1.47% | 132,700 |
| Jul 27, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 1.50% | 255,100 |
| Jul 24, 2026 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -1.62% | 691,700 |
| Jul 23, 2026 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | 2.57% | 876,100 |
| Jul 22, 2026 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | - | 2,056,500 |
| Jul 21, 2026 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 2.00% | 915,900 |
| Jul 20, 2026 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | 0.62% | 639,200 |
| Jul 17, 2026 | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | -1.07% | 3,241,700 |
| Jul 16, 2026 | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -2.98% | 3,076,800 |