New China Fund Management Co. Ltd. - New China CSI Cloud Computing 50 Index ETF (SHA:560660)
China · Delayed Price · Currency is CNY 1.191
+0.037 (3.21%)
At close: Jun 18, 2026
SHA:560660 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | 3.21% | 10,270,700 |
| Jun 17, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 0.96% | 6,553,600 |
| Jun 16, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.26% | 7,808,400 |
| Jun 15, 2026 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | 4.47% | 9,548,900 |
| Jun 12, 2026 | 1.11 | 1.12 | 1.09 | 1.10 | 1.10 | 0.37% | 5,503,800 |
| Jun 11, 2026 | 1.12 | 1.13 | 1.08 | 1.09 | 1.09 | -3.53% | 8,385,700 |
| Jun 10, 2026 | 1.13 | 1.16 | 1.12 | 1.13 | 1.13 | -0.70% | 8,218,900 |
| Jun 9, 2026 | 1.12 | 1.14 | 1.11 | 1.14 | 1.14 | 3.26% | 10,919,400 |
| Jun 8, 2026 | 1.10 | 1.13 | 1.09 | 1.11 | 1.11 | -3.91% | 13,788,800 |
| Jun 5, 2026 | 1.19 | 1.20 | 1.14 | 1.15 | 1.15 | -2.95% | 11,723,000 |
| Jun 4, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | -1.41% | 8,522,700 |
| Jun 3, 2026 | 1.18 | 1.23 | 1.18 | 1.20 | 1.20 | 1.43% | 15,169,200 |
| Jun 2, 2026 | 1.17 | 1.19 | 1.15 | 1.19 | 1.19 | 2.07% | 10,058,400 |
| Jun 1, 2026 | 1.16 | 1.19 | 1.16 | 1.16 | 1.16 | 0.43% | 11,949,000 |
| May 29, 2026 | 1.20 | 1.21 | 1.15 | 1.16 | 1.16 | -3.26% | 10,725,900 |
| May 28, 2026 | 1.16 | 1.20 | 1.14 | 1.20 | 1.20 | 2.49% | 14,068,800 |
| May 27, 2026 | 1.19 | 1.21 | 1.16 | 1.17 | 1.17 | -2.75% | 9,356,100 |
| May 26, 2026 | 1.21 | 1.21 | 1.18 | 1.20 | 1.20 | -0.99% | 11,984,900 |
| May 25, 2026 | 1.19 | 1.21 | 1.17 | 1.21 | 1.21 | 2.45% | 15,893,300 |
| May 22, 2026 | 1.16 | 1.19 | 1.15 | 1.18 | 1.18 | 2.52% | 14,308,100 |
| May 21, 2026 | 1.22 | 1.23 | 1.15 | 1.15 | 1.15 | -5.10% | 21,299,700 |
| May 20, 2026 | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | -1.22% | 9,096,900 |
| May 19, 2026 | 1.22 | 1.23 | 1.20 | 1.23 | 1.23 | 0.41% | 13,498,600 |
| May 18, 2026 | 1.21 | 1.24 | 1.20 | 1.23 | 1.23 | 0.66% | 13,251,700 |
| May 15, 2026 | 1.23 | 1.26 | 1.21 | 1.22 | 1.22 | -1.62% | 20,979,300 |
| May 14, 2026 | 1.30 | 1.31 | 1.23 | 1.24 | 1.24 | -3.13% | 35,766,000 |
| May 13, 2026 | 1.21 | 1.29 | 1.21 | 1.28 | 1.28 | 5.10% | 17,266,600 |
| May 12, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -0.82% | 8,239,300 |
| May 11, 2026 | 1.22 | 1.23 | 1.19 | 1.23 | 1.23 | 1.32% | 10,006,200 |
| May 8, 2026 | 1.20 | 1.22 | 1.19 | 1.21 | 1.21 | 0.08% | 9,783,300 |
| May 7, 2026 | 1.18 | 1.21 | 1.17 | 1.21 | 1.21 | 2.63% | 11,852,100 |
| May 6, 2026 | 1.15 | 1.20 | 1.15 | 1.18 | 1.18 | 3.25% | 10,156,500 |
| Apr 30, 2026 | 1.13 | 1.15 | 1.12 | 1.14 | 1.14 | 0.26% | 5,956,200 |
| Apr 29, 2026 | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | 1.34% | 6,532,700 |
| Apr 28, 2026 | 1.16 | 1.16 | 1.12 | 1.12 | 1.12 | -3.36% | 19,199,600 |
| Apr 27, 2026 | 1.17 | 1.19 | 1.15 | 1.16 | 1.16 | -0.68% | 6,012,400 |
| Apr 24, 2026 | 1.18 | 1.19 | 1.15 | 1.17 | 1.17 | -2.30% | 9,927,200 |
| Apr 23, 2026 | 1.20 | 1.22 | 1.18 | 1.20 | 1.20 | -0.33% | 10,300,600 |
| Apr 22, 2026 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | 3.63% | 12,728,000 |
| Apr 21, 2026 | 1.17 | 1.17 | 1.14 | 1.16 | 1.16 | -1.74% | 9,431,600 |
| Apr 20, 2026 | 1.17 | 1.20 | 1.16 | 1.18 | 1.18 | 0.73% | 11,081,000 |
| Apr 17, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 0.95% | 11,524,000 |
| Apr 16, 2026 | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | 4.04% | 22,673,000 |
| Apr 15, 2026 | 1.13 | 1.14 | 1.11 | 1.12 | 1.11 | -1.37% | 8,667,600 |
| Apr 14, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | 1.85% | 12,986,800 |
| Apr 13, 2026 | 1.09 | 1.12 | 1.09 | 1.11 | 1.11 | 0.82% | 11,510,200 |
| Apr 10, 2026 | 1.09 | 1.11 | 1.09 | 1.10 | 1.10 | 1.95% | 15,835,600 |
| Apr 9, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | -1.42% | 12,381,200 |
| Apr 8, 2026 | 1.04 | 1.10 | 1.04 | 1.10 | 1.10 | 8.42% | 18,071,600 |
| Apr 7, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | 0.05% | 6,723,000 |