Cpic Fund Management Co., Ltd. - CPIC CSI A500 Low Volatility ETF (SHA:560570)
China · Delayed Price · Currency is CNY 0.9960
-0.0010 (-0.10%)
Sep 22, 2026, 4:00 PM EDT
SHA:560570 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.10% | 14,587,000 |
| Sep 21, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 17,816,300 |
| Sep 18, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.20% | 16,952,000 |
| Sep 17, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.10% | 13,336,600 |
| Sep 16, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.00 | -0.30% | 20,046,100 |
| Sep 15, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.00 | -0.79% | 23,585,900 |
| Sep 14, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.01 | 0.40% | 29,884,100 |
| Sep 11, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | -0.30% | 17,958,300 |
| Sep 10, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.01 | 0.20% | 15,037,700 |
| Sep 9, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.20% | 13,464,600 |
| Sep 8, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 13,217,300 |
| Sep 7, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.79% | 16,593,100 |
| Sep 4, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.01 | 0.39% | 15,804,900 |
| Sep 3, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.01 | -0.10% | 14,973,600 |
| Sep 2, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.01 | -0.29% | 20,034,600 |
| Sep 1, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.01 | 1.60% | 15,019,800 |
| Aug 31, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 15,973,000 |
| Aug 28, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 0.30% | 17,672,100 |
| Aug 27, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -0.99% | 11,388,300 |
| Aug 26, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.00 | 0.90% | 22,467,600 |
| Aug 25, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 0.40% | 20,463,700 |
| Aug 24, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 0.99 | 0.71% | 18,258,200 |
| Aug 21, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.10% | 17,509,900 |
| Aug 20, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 0.20% | 18,976,200 |
| Aug 19, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 0.99 | 1.01% | 23,030,000 |
| Aug 18, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.98 | 0.10% | 23,171,700 |
| Aug 17, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.98 | -0.20% | 51,986,900 |
| Aug 14, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 0.99 | -0.50% | 13,682,100 |
| Aug 13, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 0.99 | 0.20% | 19,552,200 |
| Aug 12, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 0.99 | -0.50% | 28,025,700 |
| Aug 11, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 0.99 | -0.30% | 37,090,100 |
| Aug 10, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.00 | 0.80% | 51,204,900 |
| Aug 7, 2026 | 1.02 | 1.02 | 0.99 | 1.00 | 0.99 | -0.60% | 33,139,100 |
| Aug 6, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 0.99 | -0.20% | 20,025,100 |
| Aug 5, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.00 | -1.37% | 32,077,400 |
| Aug 4, 2026 | 1.03 | 1.04 | 1.02 | 1.02 | 1.01 | -1.73% | 43,408,800 |
| Aug 3, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.03 | -0.10% | 28,049,300 |
| Jul 31, 2026 | 1.03 | 1.04 | 1.01 | 1.04 | 1.03 | -0.29% | 26,489,000 |
| Jul 30, 2026 | 1.02 | 1.05 | 1.02 | 1.04 | 1.03 | 1.56% | 18,534,300 |
| Jul 29, 2026 | 1.02 | 1.03 | 1.00 | 1.03 | 1.02 | 1.08% | 30,130,000 |
| Jul 28, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.00 | 0.79% | 9,947,300 |
| Jul 27, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.00 | 0.40% | 42,567,900 |
| Jul 24, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 0.99 | -0.59% | 15,944,822 |
| Jul 23, 2026 | 1.00 | 1.01 | 0.99 | 1.01 | 1.00 | 0.20% | 16,990,200 |
| Jul 22, 2026 | 1.00 | 1.01 | 0.99 | 1.01 | 1.00 | 0.40% | 20,340,202 |
| Jul 21, 2026 | 1.01 | 1.03 | 1.00 | 1.00 | 0.99 | -0.20% | 19,784,100 |
| Jul 20, 2026 | 0.98 | 1.01 | 0.98 | 1.01 | 0.99 | 1.62% | 25,355,800 |
| Jul 17, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.98 | 0.30% | 16,559,100 |
| Jul 16, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.98 | 0.10% | 13,866,800 |
| Jul 15, 2026 | 0.97 | 1.00 | 0.97 | 0.99 | 0.98 | 1.34% | 7,867,900 |