Cicc Fund Management Co Ltd - CICC CSI Technology Pioneer ETF (SHA:560990)
China · Delayed Price · Currency is CNY 1.115
-0.009 (-0.80%)
At close: Sep 23, 2026
SHA:560990 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.80% | 211,600 |
| Sep 22, 2026 | 1.12 | 1.14 | 1.12 | 1.12 | 1.12 | 0.18% | 404,400 |
| Sep 21, 2026 | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | 0.63% | 165,700 |
| Sep 18, 2026 | 1.11 | 1.12 | 1.10 | 1.12 | 1.12 | 1.73% | 449,200 |
| Sep 17, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | - | 903,500 |
| Sep 16, 2026 | 1.08 | 1.10 | 1.07 | 1.10 | 1.10 | 1.95% | 321,600 |
| Sep 15, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | -0.74% | 232,000 |
| Sep 14, 2026 | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | -0.28% | 65,600 |
| Sep 11, 2026 | 1.09 | 1.09 | 1.06 | 1.09 | 1.09 | -1.09% | 104,000 |
| Sep 10, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | -0.90% | 185,200 |
| Sep 9, 2026 | 1.13 | 1.15 | 1.10 | 1.11 | 1.11 | -0.27% | 1,306,500 |
| Sep 8, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.98% | 1,983,200 |
| Sep 7, 2026 | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | 2.09% | 299,100 |
| Sep 4, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -0.81% | 1,071,500 |
| Sep 3, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.54% | 426,200 |
| Sep 2, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -1.85% | 233,300 |
| Sep 1, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | -0.79% | 2,158,000 |
| Aug 31, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 0.44% | 1,239,900 |
| Aug 28, 2026 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -1.04% | 87,100 |
| Aug 27, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 1.41% | 765,600 |
| Aug 26, 2026 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | 0.98% | 319,700 |
| Aug 25, 2026 | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | 0.09% | 975,300 |
| Aug 24, 2026 | 1.16 | 1.16 | 1.11 | 1.12 | 1.12 | -3.11% | 889,500 |
| Aug 21, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.26% | 990,400 |
| Aug 20, 2026 | 1.16 | 1.18 | 1.14 | 1.16 | 1.16 | -0.17% | 1,130,400 |
| Aug 19, 2026 | 1.20 | 1.20 | 1.15 | 1.16 | 1.16 | -5.47% | 521,700 |
| Aug 18, 2026 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | -0.08% | 292,700 |
| Aug 17, 2026 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 3.11% | 485,000 |
| Aug 14, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | -0.59% | 143,800 |
| Aug 13, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | - | 1,031,400 |
| Aug 12, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | 0.84% | 225,700 |
| Aug 11, 2026 | 1.18 | 1.20 | 1.14 | 1.19 | 1.19 | -0.34% | 571,800 |
| Aug 10, 2026 | 1.22 | 1.23 | 1.18 | 1.19 | 1.19 | -0.58% | 1,789,500 |
| Aug 7, 2026 | 1.18 | 1.20 | 1.17 | 1.20 | 1.20 | 1.79% | 1,878,400 |
| Aug 6, 2026 | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | -0.59% | 528,500 |
| Aug 5, 2026 | 1.16 | 1.20 | 1.14 | 1.18 | 1.18 | 2.34% | 2,223,100 |
| Aug 4, 2026 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | 4.62% | 3,240,800 |
| Aug 3, 2026 | 1.13 | 1.13 | 1.10 | 1.11 | 1.11 | -2.56% | 373,300 |
| Jul 31, 2026 | 1.14 | 1.17 | 1.11 | 1.13 | 1.13 | 2.16% | 1,384,300 |
| Jul 30, 2026 | 1.14 | 1.14 | 1.09 | 1.11 | 1.11 | -3.98% | 2,459,400 |
| Jul 29, 2026 | 1.21 | 1.24 | 1.12 | 1.16 | 1.16 | 0.52% | 988,700 |
| Jul 28, 2026 | 1.19 | 1.21 | 1.14 | 1.15 | 1.15 | -5.12% | 183,200 |
| Jul 27, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 2.02% | 37,000 |
| Jul 24, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -1.49% | 522,700 |
| Jul 23, 2026 | 1.24 | 1.24 | 1.20 | 1.21 | 1.21 | -0.66% | 310,800 |
| Jul 22, 2026 | 1.20 | 1.25 | 1.20 | 1.21 | 1.21 | -1.14% | 1,026,700 |
| Jul 21, 2026 | 1.19 | 1.24 | 1.17 | 1.23 | 1.23 | 3.28% | 165,100 |
| Jul 20, 2026 | 1.20 | 1.20 | 1.15 | 1.19 | 1.19 | 2.41% | 929,900 |
| Jul 17, 2026 | 1.20 | 1.21 | 1.15 | 1.16 | 1.16 | -4.84% | 754,800 |
| Jul 16, 2026 | 1.25 | 1.26 | 1.22 | 1.22 | 1.22 | -2.56% | 186,600 |