ICBC Credit Suisse CSI 1000 Index Enhanced Strategy ETF (SHA:561200)
China · Delayed Price · Currency is CNY 1.434
-0.010 (-0.69%)
At close: Sep 23, 2026
SHA:561200 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -0.83% | 765,400 |
| Sep 22, 2026 | 1.45 | 1.46 | 1.44 | 1.44 | 1.44 | 0.35% | 1,478,700 |
| Sep 21, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 0.49% | 2,507,100 |
| Sep 18, 2026 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | 1.34% | 1,789,600 |
| Sep 17, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.49% | 2,669,800 |
| Sep 16, 2026 | 1.41 | 1.42 | 1.40 | 1.42 | 1.42 | 0.50% | 3,038,200 |
| Sep 15, 2026 | 1.42 | 1.43 | 1.41 | 1.41 | 1.41 | -0.49% | 3,170,700 |
| Sep 14, 2026 | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | -0.63% | 2,303,800 |
| Sep 11, 2026 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | -0.97% | 3,339,200 |
| Sep 10, 2026 | 1.44 | 1.45 | 1.44 | 1.44 | 1.44 | -0.62% | 2,203,500 |
| Sep 9, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.28% | 1,946,900 |
| Sep 8, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -0.62% | 2,347,900 |
| Sep 7, 2026 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 0.62% | 2,135,600 |
| Sep 4, 2026 | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | -0.07% | 2,598,900 |
| Sep 3, 2026 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | 0.21% | 2,676,500 |
| Sep 2, 2026 | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | -1.63% | 2,958,300 |
| Sep 1, 2026 | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | 0.07% | 1,518,400 |
| Aug 31, 2026 | 1.46 | 1.47 | 1.45 | 1.47 | 1.47 | -0.41% | 2,315,100 |
| Aug 28, 2026 | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | -0.27% | 2,655,500 |
| Aug 27, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 0.75% | 645,800 |
| Aug 26, 2026 | 1.46 | 1.48 | 1.46 | 1.47 | 1.47 | 0.75% | 1,953,200 |
| Aug 25, 2026 | 1.46 | 1.46 | 1.45 | 1.46 | 1.46 | -0.48% | 2,553,800 |
| Aug 24, 2026 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -1.41% | 2,049,000 |
| Aug 21, 2026 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | 0.95% | 842,700 |
| Aug 20, 2026 | 1.48 | 1.49 | 1.47 | 1.47 | 1.47 | - | 1,685,300 |
| Aug 19, 2026 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | -2.97% | 1,722,100 |
| Aug 18, 2026 | 1.53 | 1.53 | 1.51 | 1.52 | 1.52 | -0.39% | 1,438,400 |
| Aug 17, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | 1.74% | 1,680,500 |
| Aug 14, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | -0.20% | 928,700 |
| Aug 13, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -0.66% | 812,600 |
| Aug 12, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 0.80% | 595,500 |
| Aug 11, 2026 | 1.50 | 1.51 | 1.50 | 1.50 | 1.50 | -0.60% | 556,800 |
| Aug 10, 2026 | 1.51 | 1.51 | 1.49 | 1.51 | 1.51 | - | 333,200 |
| Aug 7, 2026 | 1.49 | 1.51 | 1.49 | 1.51 | 1.51 | 0.80% | 1,756,400 |
| Aug 6, 2026 | 1.49 | 1.50 | 1.48 | 1.49 | 1.49 | -0.40% | 844,300 |
| Aug 5, 2026 | 1.48 | 1.51 | 1.48 | 1.50 | 1.50 | 1.08% | 1,747,400 |
| Aug 4, 2026 | 1.48 | 1.49 | 1.47 | 1.48 | 1.48 | 1.57% | 1,320,900 |
| Aug 3, 2026 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | -1.75% | 1,164,000 |
| Jul 31, 2026 | 1.49 | 1.50 | 1.48 | 1.49 | 1.49 | 1.50% | 2,397,600 |
| Jul 30, 2026 | 1.47 | 1.48 | 1.44 | 1.47 | 1.47 | -1.55% | 1,939,500 |
| Jul 29, 2026 | 1.47 | 1.49 | 1.46 | 1.49 | 1.49 | 1.29% | 1,467,200 |
| Jul 28, 2026 | 1.51 | 1.51 | 1.47 | 1.47 | 1.47 | -2.72% | 301,700 |
| Jul 27, 2026 | 1.49 | 1.51 | 1.48 | 1.51 | 1.51 | 1.14% | 954,300 |
| Jul 24, 2026 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -1.58% | 2,906,500 |
| Jul 23, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | 0.60% | 2,566,700 |
| Jul 22, 2026 | 1.50 | 1.53 | 1.49 | 1.51 | 1.51 | -1.50% | 4,772,900 |
| Jul 21, 2026 | 1.56 | 1.58 | 1.47 | 1.53 | 1.53 | -3.41% | 7,829,100 |
| Jul 20, 2026 | 1.47 | 1.59 | 1.45 | 1.59 | 1.59 | 9.99% | 2,765,600 |
| Jul 17, 2026 | 1.47 | 1.47 | 1.43 | 1.44 | 1.44 | -3.22% | 3,752,300 |
| Jul 16, 2026 | 1.51 | 1.52 | 1.49 | 1.49 | 1.49 | -2.42% | 3,106,400 |