New China Fund Management Co. Ltd. - New China CSI Cloud Computing 50 Index ETF (SHA:560660)
China · Delayed Price · Currency is CNY 1.078
-0.016 (-1.46%)
At close: Sep 23, 2026
SHA:560660 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -1.46% | 3,840,200 |
| Sep 22, 2026 | 1.09 | 1.11 | 1.09 | 1.09 | 1.09 | 1.48% | 4,913,700 |
| Sep 21, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 0.56% | 5,624,400 |
| Sep 18, 2026 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | 2.39% | 4,375,600 |
| Sep 17, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | -0.57% | 1,441,300 |
| Sep 16, 2026 | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | 2.13% | 2,532,300 |
| Sep 15, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.48% | 2,143,600 |
| Sep 14, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | -0.67% | 2,870,600 |
| Sep 11, 2026 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | -0.19% | 3,772,800 |
| Sep 10, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | -1.23% | 2,804,100 |
| Sep 9, 2026 | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | -0.94% | 3,855,100 |
| Sep 8, 2026 | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | -1.20% | 3,366,700 |
| Sep 7, 2026 | 1.07 | 1.09 | 1.06 | 1.08 | 1.08 | 0.84% | 4,968,900 |
| Sep 4, 2026 | 1.10 | 1.10 | 1.06 | 1.07 | 1.07 | -1.29% | 9,800,900 |
| Sep 3, 2026 | 1.10 | 1.11 | 1.08 | 1.09 | 1.09 | -0.18% | 4,272,700 |
| Sep 2, 2026 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | -2.07% | 4,705,900 |
| Sep 1, 2026 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | - | 6,489,200 |
| Aug 31, 2026 | 1.04 | 1.11 | 1.04 | 1.11 | 1.11 | 3.35% | 8,569,100 |
| Aug 28, 2026 | 1.08 | 1.11 | 1.08 | 1.08 | 1.08 | - | 7,197,900 |
| Aug 27, 2026 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | 2.97% | 7,186,400 |
| Aug 26, 2026 | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | -0.38% | 3,675,300 |
| Aug 25, 2026 | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | 0.10% | 2,682,700 |
| Aug 24, 2026 | 1.08 | 1.09 | 1.03 | 1.05 | 1.05 | -3.68% | 6,298,800 |
| Aug 21, 2026 | 1.07 | 1.09 | 1.06 | 1.09 | 1.09 | 0.65% | 5,072,100 |
| Aug 20, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | -0.64% | 6,050,300 |
| Aug 19, 2026 | 1.13 | 1.14 | 1.08 | 1.09 | 1.09 | -5.81% | 11,468,900 |
| Aug 18, 2026 | 1.17 | 1.17 | 1.13 | 1.15 | 1.15 | -1.54% | 7,716,300 |
| Aug 17, 2026 | 1.15 | 1.17 | 1.13 | 1.17 | 1.17 | 1.56% | 10,307,600 |
| Aug 14, 2026 | 1.13 | 1.16 | 1.12 | 1.15 | 1.15 | 2.21% | 8,198,400 |
| Aug 13, 2026 | 1.14 | 1.16 | 1.13 | 1.13 | 1.13 | 0.62% | 10,380,600 |
| Aug 12, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | 0.45% | 6,972,100 |
| Aug 11, 2026 | 1.11 | 1.13 | 1.10 | 1.12 | 1.12 | 0.54% | 5,437,000 |
| Aug 10, 2026 | 1.13 | 1.13 | 1.10 | 1.11 | 1.11 | -1.94% | 6,085,000 |
| Aug 7, 2026 | 1.13 | 1.15 | 1.12 | 1.13 | 1.13 | -0.61% | 8,694,400 |
| Aug 6, 2026 | 1.12 | 1.15 | 1.11 | 1.14 | 1.14 | -0.44% | 12,289,400 |
| Aug 5, 2026 | 1.09 | 1.16 | 1.09 | 1.15 | 1.15 | 1.51% | 14,371,000 |
| Aug 4, 2026 | 1.09 | 1.13 | 1.08 | 1.13 | 1.13 | 5.62% | 16,910,900 |
| Aug 3, 2026 | 1.06 | 1.09 | 1.06 | 1.07 | 1.07 | -0.37% | 9,169,300 |
| Jul 31, 2026 | 1.05 | 1.10 | 1.03 | 1.07 | 1.07 | 7.09% | 19,449,900 |
| Jul 30, 2026 | 1.04 | 1.05 | 0.99 | 1.00 | 1.00 | -4.85% | 10,693,800 |
| Jul 29, 2026 | 1.07 | 1.10 | 1.02 | 1.05 | 1.05 | -1.31% | 10,673,000 |
| Jul 28, 2026 | 1.09 | 1.11 | 1.06 | 1.07 | 1.07 | -4.91% | 8,695,500 |
| Jul 27, 2026 | 1.09 | 1.12 | 1.07 | 1.12 | 1.12 | 2.19% | 9,242,100 |
| Jul 24, 2026 | 1.12 | 1.13 | 1.10 | 1.10 | 1.10 | -3.94% | 12,392,200 |
| Jul 23, 2026 | 1.16 | 1.18 | 1.14 | 1.14 | 1.14 | -2.56% | 10,845,400 |
| Jul 22, 2026 | 1.16 | 1.20 | 1.16 | 1.17 | 1.17 | -0.68% | 19,262,400 |
| Jul 21, 2026 | 1.11 | 1.18 | 1.06 | 1.18 | 1.18 | 6.21% | 22,430,400 |
| Jul 20, 2026 | 1.09 | 1.14 | 1.07 | 1.11 | 1.11 | 4.22% | 22,339,500 |
| Jul 17, 2026 | 1.14 | 1.14 | 1.05 | 1.07 | 1.07 | -7.71% | 16,005,600 |
| Jul 16, 2026 | 1.14 | 1.18 | 1.12 | 1.16 | 1.16 | 0.70% | 10,578,900 |