Cicc Fund Management Co Ltd - CICC CSI Technology Pioneer ETF (SHA:560990)
1.103
-0.002 (-0.18%)
Apr 15, 2026, 4:00 PM EDT
SHA:560990 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 1.10 | 1.12 | 1.10 | 1.10 | 1.10 | -0.18% | 801,800 |
| Apr 14, 2026 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | 1.47% | 1,530,700 |
| Apr 13, 2026 | 1.08 | 1.10 | 1.08 | 1.09 | 1.09 | 0.55% | 585,800 |
| Apr 10, 2026 | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | 2.56% | 651,200 |
| Apr 9, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | -0.28% | 562,700 |
| Apr 8, 2026 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | 4.54% | 5,402,800 |
| Apr 7, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | 0.70% | 644,900 |
| Apr 3, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -1.47% | 1,046,100 |
| Apr 2, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -2.20% | 1,318,600 |
| Apr 1, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | 1.95% | 934,600 |
| Mar 31, 2026 | 1.04 | 1.05 | 1.02 | 1.02 | 1.02 | -1.25% | 260,600 |
| Mar 30, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | -1.14% | 966,100 |
| Mar 27, 2026 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | 1.45% | 911,700 |
| Mar 26, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -1.34% | 466,000 |
| Mar 25, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 2.34% | 112,700 |
| Mar 24, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | 1.29% | 126,600 |
| Mar 23, 2026 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -4.26% | 103,400 |
| Mar 20, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.09% | 295,800 |
| Mar 19, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -2.04% | 823,600 |
| Mar 18, 2026 | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | 0.47% | 276,600 |
| Mar 17, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -0.92% | 44,400 |
| Mar 16, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | 0.09% | 439,700 |
| Mar 13, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -0.64% | 595,300 |
| Mar 12, 2026 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | -0.73% | 979,900 |
| Mar 11, 2026 | 1.09 | 1.11 | 1.09 | 1.10 | 1.10 | 0.73% | 290,600 |
| Mar 10, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | 2.16% | 364,900 |
| Mar 9, 2026 | 1.08 | 1.08 | 1.04 | 1.07 | 1.07 | -0.84% | 724,200 |
| Mar 6, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | 0.56% | 650,500 |
| Mar 5, 2026 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | 1.71% | 480,700 |
| Mar 4, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.57% | 137,100 |
| Mar 3, 2026 | 1.09 | 1.10 | 1.06 | 1.06 | 1.06 | -3.11% | 1,199,300 |
| Mar 2, 2026 | 1.09 | 1.10 | 1.09 | 1.09 | 1.09 | -0.91% | 448,603 |
| Feb 27, 2026 | 1.11 | 1.11 | 1.09 | 1.10 | 1.10 | -0.36% | 781,600 |
| Feb 26, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | - | 964,600 |
| Feb 25, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 0.36% | 571,400 |
| Feb 24, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | 0.09% | 11,552,300 |
| Feb 13, 2026 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | -1.17% | 525,700 |
| Feb 12, 2026 | 1.10 | 1.12 | 1.10 | 1.11 | 1.11 | 1.18% | 749,300 |
| Feb 11, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -0.72% | 443,403 |
| Feb 10, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.64% | 485,900 |
| Feb 9, 2026 | 1.09 | 1.11 | 1.09 | 1.10 | 1.10 | 1.66% | 1,290,500 |
| Feb 6, 2026 | 1.07 | 1.10 | 1.07 | 1.08 | 1.08 | -0.28% | 1,199,500 |
| Feb 5, 2026 | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | -0.73% | 1,492,600 |
| Feb 4, 2026 | 1.09 | 1.10 | 1.08 | 1.10 | 1.10 | -0.09% | 1,814,800 |
| Feb 3, 2026 | 1.10 | 1.10 | 1.08 | 1.10 | 1.10 | 0.37% | 2,825,900 |
| Feb 2, 2026 | 1.11 | 1.12 | 1.09 | 1.09 | 1.09 | -2.24% | 1,515,500 |
| Jan 30, 2026 | 1.14 | 1.14 | 1.10 | 1.12 | 1.12 | -0.18% | 2,024,100 |
| Jan 29, 2026 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | -0.71% | 418,600 |
| Jan 28, 2026 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -1.40% | 1,227,500 |
| Jan 27, 2026 | 1.16 | 1.16 | 1.12 | 1.14 | 1.14 | -1.80% | 521,600 |