Pengyang Fund Management Co. Ltd. - CSI Digital Economy Index ETF (SHA:560800)
China · Delayed Price · Currency is CNY 0.9020
-0.0020 (-0.22%)
At close: Apr 3, 2026
SHA:560800 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 0.92 | 0.93 | 0.90 | 0.90 | 0.90 | -2.80% | 8,247,700 |
| Apr 1, 2026 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 3.10% | 10,818,400 |
| Mar 31, 2026 | 0.92 | 0.93 | 0.90 | 0.90 | 0.90 | -2.38% | 11,829,300 |
| Mar 30, 2026 | 0.91 | 0.93 | 0.91 | 0.92 | 0.92 | -0.54% | 6,172,400 |
| Mar 27, 2026 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | 0.43% | 6,902,000 |
| Mar 26, 2026 | 0.95 | 0.95 | 0.92 | 0.93 | 0.93 | -2.53% | 5,001,700 |
| Mar 25, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 2.26% | 11,464,700 |
| Mar 24, 2026 | 0.92 | 0.93 | 0.91 | 0.93 | 0.93 | 1.64% | 8,498,600 |
| Mar 23, 2026 | 0.95 | 0.95 | 0.91 | 0.91 | 0.91 | -4.30% | 11,026,000 |
| Mar 20, 2026 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -2.15% | 7,893,600 |
| Mar 19, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | -1.91% | 10,354,800 |
| Mar 18, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | 1.53% | 8,318,080 |
| Mar 17, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -1.71% | 6,316,100 |
| Mar 16, 2026 | 0.98 | 1.00 | 0.97 | 1.00 | 1.00 | 0.50% | 7,653,900 |
| Mar 13, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.80% | 5,541,700 |
| Mar 12, 2026 | 1.01 | 1.02 | 0.99 | 1.00 | 1.00 | -0.89% | 6,563,700 |
| Mar 11, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 6,007,200 |
| Mar 10, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 1.80% | 6,441,100 |
| Mar 9, 2026 | 1.00 | 1.01 | 0.97 | 1.00 | 1.00 | -1.09% | 11,019,200 |
| Mar 6, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | 0.30% | 5,640,600 |
| Mar 5, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | 1.61% | 8,363,400 |
| Mar 4, 2026 | 0.99 | 1.01 | 0.99 | 0.99 | 0.99 | -0.80% | 8,469,300 |
| Mar 3, 2026 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -4.58% | 18,056,000 |
| Mar 2, 2026 | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | -1.96% | 7,553,400 |
| Feb 27, 2026 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | -0.09% | 4,859,700 |
| Feb 26, 2026 | 1.06 | 1.08 | 1.05 | 1.07 | 1.07 | 0.94% | 7,322,000 |
| Feb 25, 2026 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | - | 6,760,800 |
| Feb 24, 2026 | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | -0.09% | 6,463,400 |
| Feb 13, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | -0.38% | 13,306,200 |
| Feb 12, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 1.72% | 8,409,200 |
| Feb 11, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -1.23% | 5,399,603 |
| Feb 10, 2026 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | 0.95% | 5,801,500 |
| Feb 9, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 2.64% | 8,040,800 |
| Feb 6, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.78% | 7,940,400 |
| Feb 5, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | -1.06% | 8,783,200 |
| Feb 4, 2026 | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | -1.51% | 8,132,500 |
| Feb 3, 2026 | 1.05 | 1.07 | 1.03 | 1.06 | 1.06 | 1.15% | 9,658,700 |
| Feb 2, 2026 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -3.33% | 11,526,500 |
| Jan 30, 2026 | 1.08 | 1.09 | 1.06 | 1.08 | 1.08 | -0.28% | 13,794,800 |
| Jan 29, 2026 | 1.11 | 1.11 | 1.08 | 1.09 | 1.09 | -2.25% | 11,436,000 |
| Jan 28, 2026 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | 0.45% | 11,673,700 |
| Jan 27, 2026 | 1.10 | 1.11 | 1.08 | 1.11 | 1.11 | 0.64% | 14,774,300 |
| Jan 26, 2026 | 1.11 | 1.12 | 1.09 | 1.10 | 1.10 | -1.35% | 15,641,500 |
| Jan 23, 2026 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | 0.09% | 17,036,200 |
| Jan 22, 2026 | 1.13 | 1.14 | 1.11 | 1.11 | 1.11 | -0.09% | 12,078,400 |
| Jan 21, 2026 | 1.07 | 1.12 | 1.07 | 1.11 | 1.11 | 3.06% | 25,218,500 |
| Jan 20, 2026 | 1.10 | 1.11 | 1.07 | 1.08 | 1.08 | -1.46% | 19,078,000 |
| Jan 19, 2026 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | -0.63% | 20,660,300 |
| Jan 16, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | 0.73% | 35,659,500 |
| Jan 15, 2026 | 1.09 | 1.10 | 1.08 | 1.10 | 1.10 | - | 18,724,270 |