Pengyang Fund Management Co. Ltd. - CSI Digital Economy Index ETF (SHA:560800)
China · Delayed Price · Currency is CNY 1.160
+0.010 (0.87%)
At close: Sep 22, 2026
SHA:560800 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | 0.87% | 5,614,800 |
| Sep 21, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | 0.61% | 3,249,500 |
| Sep 18, 2026 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | 2.79% | 7,586,600 |
| Sep 17, 2026 | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | -1.16% | 3,681,900 |
| Sep 16, 2026 | 1.09 | 1.13 | 1.08 | 1.13 | 1.13 | 3.40% | 7,264,300 |
| Sep 15, 2026 | 1.08 | 1.11 | 1.07 | 1.09 | 1.09 | 0.93% | 4,679,600 |
| Sep 14, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | -1.28% | 3,527,900 |
| Sep 11, 2026 | 1.11 | 1.11 | 1.07 | 1.09 | 1.09 | -1.27% | 5,694,800 |
| Sep 10, 2026 | 1.10 | 1.12 | 1.10 | 1.11 | 1.11 | -0.45% | 2,809,100 |
| Sep 9, 2026 | 1.12 | 1.14 | 1.11 | 1.11 | 1.11 | -0.71% | 5,498,100 |
| Sep 8, 2026 | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -1.50% | 5,574,500 |
| Sep 7, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 1.61% | 4,792,800 |
| Sep 4, 2026 | 1.15 | 1.15 | 1.11 | 1.12 | 1.12 | -1.67% | 6,683,800 |
| Sep 3, 2026 | 1.14 | 1.16 | 1.13 | 1.14 | 1.14 | -0.26% | 3,568,300 |
| Sep 2, 2026 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | -1.72% | 4,280,100 |
| Sep 1, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -1.69% | 3,625,700 |
| Aug 31, 2026 | 1.16 | 1.18 | 1.13 | 1.18 | 1.18 | 1.81% | 5,629,200 |
| Aug 28, 2026 | 1.18 | 1.19 | 1.16 | 1.16 | 1.16 | -1.45% | 3,829,900 |
| Aug 27, 2026 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | 3.61% | 8,407,800 |
| Aug 26, 2026 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | 0.98% | 5,358,700 |
| Aug 25, 2026 | 1.12 | 1.13 | 1.09 | 1.12 | 1.12 | 0.54% | 8,044,600 |
| Aug 24, 2026 | 1.15 | 1.15 | 1.10 | 1.12 | 1.12 | -3.12% | 7,337,300 |
| Aug 21, 2026 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | 0.52% | 5,360,700 |
| Aug 20, 2026 | 1.16 | 1.18 | 1.14 | 1.15 | 1.15 | -0.78% | 7,112,900 |
| Aug 19, 2026 | 1.21 | 1.22 | 1.15 | 1.16 | 1.16 | -6.84% | 24,623,500 |
| Aug 18, 2026 | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | -0.56% | 4,984,300 |
| Aug 17, 2026 | 1.21 | 1.25 | 1.20 | 1.25 | 1.25 | 3.31% | 6,882,400 |
| Aug 14, 2026 | 1.22 | 1.22 | 1.19 | 1.21 | 1.21 | 0.42% | 5,512,300 |
| Aug 13, 2026 | 1.23 | 1.25 | 1.20 | 1.20 | 1.20 | -1.15% | 4,894,900 |
| Aug 12, 2026 | 1.21 | 1.23 | 1.20 | 1.22 | 1.22 | 1.00% | 3,497,500 |
| Aug 11, 2026 | 1.20 | 1.23 | 1.20 | 1.21 | 1.21 | -1.07% | 5,138,300 |
| Aug 10, 2026 | 1.23 | 1.23 | 1.20 | 1.22 | 1.22 | -0.89% | 6,868,500 |
| Aug 7, 2026 | 1.20 | 1.23 | 1.19 | 1.23 | 1.23 | 2.33% | 7,528,500 |
| Aug 6, 2026 | 1.18 | 1.22 | 1.17 | 1.20 | 1.20 | -0.33% | 7,464,200 |
| Aug 5, 2026 | 1.14 | 1.22 | 1.14 | 1.21 | 1.21 | 4.96% | 12,230,600 |
| Aug 4, 2026 | 1.11 | 1.16 | 1.10 | 1.15 | 1.15 | 4.45% | 11,742,100 |
| Aug 3, 2026 | 1.14 | 1.15 | 1.10 | 1.10 | 1.10 | -4.84% | 11,007,100 |
| Jul 31, 2026 | 1.18 | 1.21 | 1.16 | 1.16 | 1.16 | 4.52% | 14,182,900 |
| Jul 30, 2026 | 1.15 | 1.16 | 1.09 | 1.11 | 1.11 | -4.49% | 9,409,200 |
| Jul 29, 2026 | 1.16 | 1.18 | 1.11 | 1.16 | 1.16 | -0.94% | 11,358,000 |
| Jul 28, 2026 | 1.22 | 1.23 | 1.16 | 1.17 | 1.17 | -5.80% | 7,694,300 |
| Jul 27, 2026 | 1.22 | 1.25 | 1.19 | 1.24 | 1.24 | 1.39% | 4,950,700 |
| Jul 24, 2026 | 1.21 | 1.25 | 1.21 | 1.22 | 1.22 | -0.73% | 8,669,800 |
| Jul 23, 2026 | 1.27 | 1.28 | 1.22 | 1.23 | 1.23 | -2.68% | 9,775,400 |
| Jul 22, 2026 | 1.26 | 1.32 | 1.26 | 1.27 | 1.27 | -1.17% | 10,606,653 |
| Jul 21, 2026 | 1.18 | 1.29 | 1.14 | 1.28 | 1.28 | 8.64% | 17,368,753 |
| Jul 20, 2026 | 1.19 | 1.22 | 1.15 | 1.18 | 1.18 | 0.94% | 14,169,000 |
| Jul 17, 2026 | 1.24 | 1.25 | 1.16 | 1.17 | 1.17 | -6.41% | 12,935,800 |
| Jul 16, 2026 | 1.28 | 1.31 | 1.24 | 1.25 | 1.25 | -4.29% | 16,813,100 |
| Jul 15, 2026 | 1.36 | 1.37 | 1.30 | 1.31 | 1.31 | -3.83% | 9,789,600 |