Skip to main content
logo
Pengyang Fund Management Co. Ltd. - CSI Digital Economy Index ETF (SHA:560800)
China flag China · Delayed Price · Currency is CNY
0.7890
-0.0060 (-0.75%)
At close: Aug 1, 2025, 2:57 PM CST

Exscientia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.800.800.780.79--0.75%39,782,264
Jul 31, 20250.800.810.790.80--1.00%34,136,600
Jul 30, 20250.810.820.800.80--1.11%30,735,700
Jul 29, 20250.800.810.800.81-1.00%20,066,600
Jul 28, 20250.810.810.800.80--0.12%20,454,200
Jul 25, 20250.800.810.790.81-1.13%34,310,400
Jul 24, 20250.780.800.780.80-1.53%32,130,500
Jul 23, 20250.780.790.780.78-0.77%37,801,500
Jul 22, 20250.780.780.780.78--0.26%21,632,000
Jul 21, 20250.780.780.770.78-0.13%25,048,300
Jul 18, 20250.780.790.780.78-0.13%28,554,700
Jul 17, 20250.770.780.770.78-0.78%25,319,900
Jul 16, 20250.780.780.770.77--0.13%25,670,800
Jul 15, 20250.770.770.760.77-0.78%17,073,500
Jul 14, 20250.780.780.770.77--0.65%15,834,400
Jul 11, 20250.760.780.750.77-1.71%32,911,100
Jul 10, 20250.760.760.750.76--0.13%8,411,200
Jul 9, 20250.760.770.760.76--0.65%18,429,100
Jul 8, 20250.760.770.750.77-1.46%14,505,100
Jul 7, 20250.760.760.750.75--0.66%10,536,800
Jul 4, 20250.760.770.750.76--19,139,700
Jul 3, 20250.750.760.750.76-0.53%13,364,700
Jul 2, 20250.770.770.750.76--1.44%15,895,100
Jul 1, 20250.770.770.760.77--1.03%21,437,100
Jun 30, 20250.760.780.760.77-1.44%31,215,200
Jun 27, 20250.770.780.760.76--0.26%32,526,200
Jun 26, 20250.770.780.770.77--0.65%35,146,600
Jun 25, 20250.750.770.750.77-2.80%58,015,810
Jun 24, 20250.730.750.730.75-2.46%23,438,000
Jun 23, 20250.720.730.720.73-0.97%10,587,400
Jun 20, 20250.730.730.720.72--1.23%12,499,500
Jun 19, 20250.740.740.730.73--0.81%15,822,000
Jun 18, 20250.740.740.730.74--10,659,200
Jun 17, 20250.740.740.730.74--0.14%16,348,300
Jun 16, 20250.740.740.730.74-0.54%9,896,900
Jun 13, 20250.740.740.730.74--0.67%17,013,500
Jun 12, 20250.750.750.740.74--0.67%16,336,800
Jun 11, 20250.740.750.740.75-0.27%16,374,200
Jun 10, 20250.760.770.740.74--1.72%38,603,000
Jun 9, 20250.750.760.750.76-0.53%34,205,000
Jun 6, 20250.760.760.750.75--0.26%16,946,400
Jun 5, 20250.750.760.750.76-1.34%19,161,200
Jun 4, 20250.740.750.740.75-0.81%17,339,700
Jun 3, 20250.740.740.730.74-0.82%14,342,500
May 30, 20250.740.740.730.73--1.87%28,796,600
May 29, 20250.730.750.730.75-2.19%30,997,400
May 28, 20250.740.740.730.73--0.68%24,375,500
May 27, 20250.750.750.740.74--1.47%14,236,300
May 26, 20250.750.750.740.75-0.67%24,231,300
May 23, 20250.750.760.740.74--1.07%18,636,200