Skip to main content
logo
Minsheng Royal Fund Management Co. Ltd - Minsheng Royal CSI Enterprise Core Competitiveness 50 ETF (SHA:560650)
China flag China · Delayed Price · Currency is CNY
1.068
-0.014 (-1.29%)
At close: Jul 1, 2026

SHA:560650 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 1, 20261.071.081.061.071.07-1.29%2,583,800
Jun 30, 20261.081.081.071.081.080.56%253,300
Jun 29, 20261.071.081.061.081.080.37%468,700
Jun 26, 20261.091.091.071.071.07-2.10%1,750,800
Jun 25, 20261.101.111.091.101.101.01%477,200
Jun 24, 20261.071.081.071.081.081.12%200,400
Jun 23, 20261.101.111.071.071.07-3.34%449,400
Jun 22, 20261.091.111.081.111.112.97%1,270,800
Jun 18, 20261.081.081.081.081.080.09%808,895
Jun 17, 20261.081.081.071.081.080.19%843,900
Jun 16, 20261.081.091.071.071.070.09%479,300
Jun 15, 20261.081.081.061.071.071.04%756,800
Jun 12, 20261.041.061.041.061.062.61%2,561,600
Jun 11, 20261.041.041.031.041.04-0.19%794,500
Jun 10, 20261.051.051.031.041.04-2.17%590,700
Jun 9, 20261.041.061.041.061.062.61%721,900
Jun 8, 20261.061.061.031.031.03-3.28%476,100
Jun 5, 20261.081.091.071.071.07-1.84%2,240,100
Jun 4, 20261.091.091.081.091.09-1.00%935,900
Jun 3, 20261.111.111.091.101.10-0.54%1,204,000
Jun 2, 20261.101.111.081.111.110.64%1,138,900
Jun 1, 20261.111.111.101.101.10-0.72%762,600
May 29, 20261.121.121.101.111.11-0.36%754,700
May 28, 20261.121.121.101.111.11-0.18%400,200
May 27, 20261.101.131.091.111.110.72%993,000
May 26, 20261.091.101.091.101.101.38%697,296
May 25, 20261.091.091.081.091.090.83%214,600
May 22, 20261.071.081.071.081.081.12%888,800
May 21, 20261.091.101.071.071.07-0.09%1,381,600
May 20, 20261.061.071.061.071.07-0.28%2,767,500
May 19, 20261.071.071.051.071.070.94%3,004,600
May 18, 20261.061.071.061.061.06-0.56%857,100
May 15, 20261.071.081.061.071.07-0.37%2,069,400
May 14, 20261.101.101.071.071.07-2.28%645,000
May 13, 20261.081.101.081.101.101.57%1,232,900
May 12, 20261.071.091.071.081.08-2,700,600
May 11, 20261.071.081.071.081.081.50%1,690,800
May 8, 20261.071.071.061.061.06-0.84%2,589,900
May 7, 20261.081.081.071.071.07-0.65%278,400
May 6, 20261.061.081.061.081.081.89%235,600
Apr 30, 20261.061.061.061.061.06-0.19%371,900
Apr 29, 20261.051.061.051.061.061.05%8,400
Apr 28, 20261.051.061.051.051.05-0.38%7,000
Apr 27, 20261.051.061.051.061.060.19%40,100
Apr 24, 20261.061.061.051.051.05-0.38%1,952,600
Apr 23, 20261.071.071.051.061.06-0.38%235,200
Apr 22, 20261.041.061.041.061.060.95%271,700
Apr 21, 20261.051.051.051.051.05-0.19%219,500
Apr 20, 20261.051.061.051.051.05-1,547,300
Apr 17, 20261.051.061.051.051.05-0.47%231,300