New China Fund Management Co. Ltd - New China CSI Dividend Low Volatility ETF (SHA:560890)
China · Delayed Price · Currency is CNY 1.186
-0.008 (-0.67%)
At close: Feb 12, 2026
SHA:560890 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | -0.67% | 511,800 |
| Feb 11, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | 0.25% | 924,400 |
| Feb 10, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.17% | 355,400 |
| Feb 9, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | 0.08% | 4,164,200 |
| Feb 6, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | -0.34% | 2,418,600 |
| Feb 5, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 1.45% | 1,764,300 |
| Feb 4, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 1.56% | 724,400 |
| Feb 3, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | -0.17% | 301,200 |
| Feb 2, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -1.86% | 983,800 |
| Jan 30, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | 0.60% | 1,773,800 |
| Jan 29, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 1.03% | 434,700 |
| Jan 28, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | 0.26% | 684,800 |
| Jan 27, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | -0.43% | 570,400 |
| Jan 26, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | 0.17% | 212,200 |
| Jan 23, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 908,600 |
| Jan 22, 2026 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -0.17% | 549,300 |
| Jan 21, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.68% | 562,400 |
| Jan 20, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 1.65% | 602,500 |
| Jan 19, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | - | 584,900 |
| Jan 16, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.15 | -0.51% | 798,500 |
| Jan 15, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.16 | -0.59% | 184,500 |
| Jan 14, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.17 | -0.50% | 337,400 |
| Jan 13, 2026 | 1.19 | 1.21 | 1.19 | 1.20 | 1.17 | 0.42% | 532,100 |
| Jan 12, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.17 | -0.17% | 253,200 |
| Jan 9, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.17 | 0.17% | 247,900 |
| Jan 8, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.17 | -0.67% | 680,200 |
| Jan 7, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.17 | -0.83% | 374,400 |
| Jan 6, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.18 | 0.33% | 239,000 |
| Jan 5, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.18 | - | 329,400 |
| Dec 31, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.18 | - | 228,100 |
| Dec 30, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.18 | -0.17% | 600,700 |
| Dec 29, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.18 | 0.17% | 63,700 |
| Dec 26, 2025 | 1.21 | 1.21 | 1.20 | 1.21 | 1.18 | -0.33% | 661,200 |
| Dec 25, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.18 | 0.17% | 137,900 |
| Dec 24, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.18 | 0.08% | 18,300 |
| Dec 23, 2025 | 1.20 | 1.25 | 1.20 | 1.21 | 1.18 | 0.17% | 23,100 |
| Dec 22, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.18 | -0.50% | 75,000 |
| Dec 19, 2025 | 1.22 | 1.24 | 1.21 | 1.21 | 1.19 | -0.25% | 199,400 |
| Dec 18, 2025 | 1.19 | 1.22 | 1.19 | 1.21 | 1.19 | 0.83% | 98,000 |
| Dec 17, 2025 | 1.20 | 1.21 | 1.20 | 1.20 | 1.18 | 0.25% | 428,000 |
| Dec 16, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.18 | -0.66% | 534,500 |
| Dec 15, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.18 | 0.42% | 192,900 |
| Dec 12, 2025 | 1.20 | 1.21 | 1.20 | 1.20 | 1.18 | 0.17% | 312,500 |
| Dec 11, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.18 | -0.83% | 806,400 |
| Dec 10, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | 1.19 | -0.49% | 100,400 |
| Dec 9, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.19 | -0.81% | 76,800 |
| Dec 8, 2025 | 1.23 | 1.23 | 1.22 | 1.23 | 1.20 | -0.08% | 2,084,000 |
| Dec 5, 2025 | 1.24 | 1.24 | 1.22 | 1.23 | 1.20 | -0.24% | 3,077,000 |
| Dec 4, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.21 | -0.65% | 488,800 |
| Dec 3, 2025 | 1.24 | 1.25 | 1.24 | 1.24 | 1.21 | -0.32% | 1,951,300 |