Rongtong Fund Management Co., Ltd. - C-Soe ESG ETF (SHA:560810)
China · Delayed Price · Currency is CNY 1.256
-0.010 (-0.79%)
At close: Sep 23, 2026
SHA:560810 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | 378,900 |
| Sep 22, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.24% | 1,375,600 |
| Sep 21, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.40% | 154,400 |
| Sep 18, 2026 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | 0.64% | 143,900 |
| Sep 17, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | -0.48% | 81,600 |
| Sep 16, 2026 | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | 0.96% | 763,000 |
| Sep 15, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.32% | 1,170,400 |
| Sep 14, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | -0.24% | 3,426,600 |
| Sep 11, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | -1.10% | 1,519,700 |
| Sep 10, 2026 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | -0.63% | 3,252,200 |
| Sep 9, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 0.79% | 955,500 |
| Sep 8, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.08% | 79,800 |
| Sep 7, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | -0.31% | 609,900 |
| Sep 4, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | - | 3,692,200 |
| Sep 3, 2026 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | -0.08% | 482,500 |
| Sep 2, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -1.32% | 190,800 |
| Sep 1, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | -0.08% | 592,300 |
| Aug 31, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.08% | 142,900 |
| Aug 28, 2026 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | 1.26% | 483,400 |
| Aug 27, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | 0.47% | 1,284,000 |
| Aug 26, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.48% | 45,100 |
| Aug 25, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.32% | 138,500 |
| Aug 24, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | -0.94% | 262,100 |
| Aug 21, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 0.47% | 56,800 |
| Aug 20, 2026 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | - | 259,000 |
| Aug 19, 2026 | 1.29 | 1.30 | 1.26 | 1.26 | 1.26 | -2.62% | 1,022,700 |
| Aug 18, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | 0.23% | 345,700 |
| Aug 17, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 1.65% | 176,400 |
| Aug 14, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | - | 204,300 |
| Aug 13, 2026 | 1.28 | 1.30 | 1.27 | 1.27 | 1.27 | -0.93% | 200,500 |
| Aug 12, 2026 | 1.29 | 1.31 | 1.28 | 1.29 | 1.29 | 0.39% | 110,100 |
| Aug 11, 2026 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | -0.77% | 99,200 |
| Aug 10, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | 0.70% | 1,587,100 |
| Aug 7, 2026 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | 0.31% | 172,500 |
| Aug 6, 2026 | 1.27 | 1.30 | 1.27 | 1.28 | 1.28 | 0.24% | 190,700 |
| Aug 5, 2026 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 0.24% | 185,400 |
| Aug 4, 2026 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | 0.63% | 415,300 |
| Aug 3, 2026 | 1.26 | 1.28 | 1.26 | 1.26 | 1.26 | 0.08% | 137,000 |
| Jul 31, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 1.12% | 2,228,600 |
| Jul 30, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | -0.24% | 272,200 |
| Jul 29, 2026 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | 1.13% | 1,211,700 |
| Jul 28, 2026 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -2.21% | 2,225,900 |
| Jul 27, 2026 | 1.22 | 1.27 | 1.22 | 1.27 | 1.27 | 3.09% | 1,296,000 |
| Jul 24, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -1.60% | 373,600 |
| Jul 23, 2026 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | 1.13% | 775,500 |
| Jul 22, 2026 | 1.22 | 1.25 | 1.21 | 1.23 | 1.23 | 0.33% | 4,290,000 |
| Jul 21, 2026 | 1.22 | 1.23 | 1.20 | 1.23 | 1.23 | 0.57% | 2,727,300 |
| Jul 20, 2026 | 1.29 | 1.29 | 1.21 | 1.22 | 1.22 | 1.58% | 4,451,600 |
| Jul 17, 2026 | 1.23 | 1.24 | 1.20 | 1.20 | 1.20 | -2.51% | 1,305,200 |
| Jul 16, 2026 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -1.52% | 719,400 |