Rongtong Fund Management Co., Ltd. - C-Soe ESG ETF (SHA:560810)
China · Delayed Price · Currency is CNY 1.313
-0.007 (-0.53%)
At close: May 14, 2026
SHA:560810 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1.30 | 1.36 | 1.27 | 1.28 | 1.28 | -2.21% | 1,518,700 |
| May 14, 2026 | 1.32 | 1.45 | 1.31 | 1.31 | 1.31 | -0.53% | 10,831,300 |
| May 13, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 1.85% | 1,682,100 |
| May 12, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | -0.77% | 3,092,800 |
| May 11, 2026 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | 2.43% | 1,346,200 |
| May 8, 2026 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 1.27% | 1,134,300 |
| May 7, 2026 | 1.25 | 1.27 | 1.24 | 1.26 | 1.26 | 0.88% | 474,300 |
| May 6, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 2.13% | 2,683,800 |
| Apr 30, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.73% | 1,011,100 |
| Apr 29, 2026 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | 0.33% | 299,200 |
| Apr 28, 2026 | 1.21 | 1.24 | 1.21 | 1.23 | 1.23 | 0.16% | 241,400 |
| Apr 27, 2026 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | -0.24% | 1,567,400 |
| Apr 24, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -0.73% | 433,800 |
| Apr 23, 2026 | 1.24 | 1.26 | 1.22 | 1.24 | 1.24 | 0.32% | 3,804,900 |
| Apr 22, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | 0.82% | 720,400 |
| Apr 21, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.33% | 316,100 |
| Apr 20, 2026 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | 0.99% | 1,958,300 |
| Apr 17, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 1.00% | 9,934,000 |
| Apr 16, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | 0.42% | 2,578,900 |
| Apr 15, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | -0.17% | 2,601,500 |
| Apr 14, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.34% | 1,448,900 |
| Apr 13, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | -0.59% | 715,500 |
| Apr 10, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.93% | 27,649,500 |
| Apr 9, 2026 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | -0.08% | 7,786,500 |
| Apr 8, 2026 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | 2.86% | 126,488,400 |
| Apr 7, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | 0.44% | 106,800 |
| Apr 3, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | -0.26% | 299,100 |
| Apr 2, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -1.03% | 54,300 |
| Apr 1, 2026 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | 0.35% | 253,900 |
| Mar 31, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | -1.03% | 81,871,700 |
| Mar 30, 2026 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | -0.26% | 111,200 |
| Mar 27, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | 0.60% | 131,900 |
| Mar 26, 2026 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -1.77% | 85,200 |
| Mar 25, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 2.24% | 232,400 |
| Mar 24, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 2.93% | 477,100 |
| Mar 23, 2026 | 1.17 | 1.17 | 1.10 | 1.13 | 1.13 | -4.41% | 353,800 |
| Mar 20, 2026 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -0.51% | 145,200 |
| Mar 19, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -2.87% | 860,100 |
| Mar 18, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 1.75% | 573,100 |
| Mar 17, 2026 | 1.22 | 1.23 | 1.20 | 1.20 | 1.20 | -2.68% | 490,700 |
| Mar 16, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -1.12% | 651,000 |
| Mar 13, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -2.35% | 1,497,700 |
| Mar 12, 2026 | 1.27 | 1.29 | 1.26 | 1.28 | 1.28 | 0.39% | 436,400 |
| Mar 11, 2026 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | 0.79% | 287,500 |
| Mar 10, 2026 | 1.24 | 1.27 | 1.24 | 1.26 | 1.26 | 1.37% | 501,500 |
| Mar 9, 2026 | 1.23 | 1.25 | 1.22 | 1.25 | 1.25 | -0.40% | 454,900 |
| Mar 6, 2026 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 1.30% | 5,399,300 |
| Mar 5, 2026 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | 1.40% | 76,699,300 |
| Mar 4, 2026 | 1.23 | 1.23 | 1.20 | 1.22 | 1.22 | -0.33% | 945,100 |
| Mar 3, 2026 | 1.23 | 1.25 | 1.22 | 1.22 | 1.22 | -0.89% | 464,000 |