New China Fund Management Co.,Ltd - A50 New China Registered Other Fund (SHA:560820)
China · Delayed Price · Currency is CNY 1.169
-0.007 (-0.60%)
At close: Sep 23, 2026
SHA:560820 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.60% | 700 |
| Sep 22, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.43% | 1,300 |
| Sep 21, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | 0.43% | 12,500 |
| Sep 18, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.60% | 3,300 |
| Sep 17, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.17% | 2,900 |
| Sep 16, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.09% | 5,600 |
| Sep 15, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -1.61% | 1,000 |
| Sep 14, 2026 | 1.17 | 1.18 | 1.15 | 1.18 | 1.18 | 0.60% | 11,300 |
| Sep 11, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -1.68% | 21,300 |
| Sep 10, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.08% | 5,300 |
| Sep 9, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.25% | 2,100 |
| Sep 8, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -1.00% | 4,900 |
| Sep 7, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Sep 4, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.67% | 3,400 |
| Sep 3, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.08% | 6,200 |
| Sep 2, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | -1.16% | 22,700 |
| Sep 1, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | -0.08% | 232,300 |
| Aug 31, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | -0.25% | 1,700 |
| Aug 28, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.58% | 10,000 |
| Aug 27, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.16% | 6,500 |
| Aug 26, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | 1.42% | 9,700 |
| Aug 25, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.66% | 2,800 |
| Aug 24, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | -0.58% | 121,700 |
| Aug 21, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.58% | 8,100 |
| Aug 20, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.08% | 700 |
| Aug 19, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -2.03% | 9,800 |
| Aug 18, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.16% | 12,200 |
| Aug 17, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.98% | 42,900 |
| Aug 14, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.57% | 90,700 |
| Aug 13, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.33% | 65,500 |
| Aug 12, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Aug 11, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.16% | 1,300 |
| Aug 10, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.33% | 6,100 |
| Aug 7, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.49% | 1,200 |
| Aug 6, 2026 | 1.22 | 1.24 | 1.22 | 1.22 | 1.22 | -0.57% | 6,200 |
| Aug 5, 2026 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | 0.74% | 9,200 |
| Aug 4, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.83% | 10,600 |
| Aug 3, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.98% | 100 |
| Jul 31, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | 0.33% | 28,400 |
| Jul 30, 2026 | 1.22 | 1.22 | 1.20 | 1.22 | 1.22 | -0.16% | 7,800 |
| Jul 29, 2026 | 1.20 | 1.23 | 1.20 | 1.22 | 1.22 | 1.24% | 1,700 |
| Jul 28, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -2.11% | 29,800 |
| Jul 27, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.82% | 9,100 |
| Jul 24, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -1.45% | 35,200 |
| Jul 23, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.90% | 65,100 |
| Jul 22, 2026 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | -0.24% | 100,300 |
| Jul 21, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 2.41% | 70,900 |
| Jul 20, 2026 | 1.18 | 1.21 | 1.18 | 1.20 | 1.20 | 1.69% | 107,800 |
| Jul 17, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -1.58% | 342,800 |
| Jul 16, 2026 | 1.22 | 1.25 | 1.20 | 1.20 | 1.20 | -1.80% | 28,100 |