ICBC UBS CSI Chengtong State-owned Enterprises Digital Economy ETF (SHA:561220)
China · Delayed Price · Currency is CNY 1.800
+0.002 (0.11%)
At close: Sep 22, 2026
SHA:561220 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.80 | 1.81 | 1.79 | 1.79 | 1.79 | -0.50% | 3,573,500 |
| Sep 22, 2026 | 1.80 | 1.84 | 1.79 | 1.80 | 1.80 | 0.11% | 2,582,700 |
| Sep 21, 2026 | 1.81 | 1.82 | 1.79 | 1.80 | 1.80 | -0.11% | 2,885,100 |
| Sep 18, 2026 | 1.80 | 1.82 | 1.77 | 1.80 | 1.80 | 1.93% | 4,136,900 |
| Sep 17, 2026 | 1.78 | 1.80 | 1.76 | 1.77 | 1.77 | -0.62% | 3,071,700 |
| Sep 16, 2026 | 1.75 | 1.80 | 1.72 | 1.78 | 1.78 | 3.37% | 3,047,900 |
| Sep 15, 2026 | 1.71 | 1.75 | 1.71 | 1.72 | 1.72 | 0.94% | 3,176,200 |
| Sep 14, 2026 | 1.69 | 1.72 | 1.69 | 1.70 | 1.70 | -1.33% | 2,908,800 |
| Sep 11, 2026 | 1.72 | 1.73 | 1.68 | 1.73 | 1.73 | -0.69% | 4,239,800 |
| Sep 10, 2026 | 1.74 | 1.76 | 1.73 | 1.74 | 1.74 | -0.74% | 3,236,900 |
| Sep 9, 2026 | 1.76 | 1.78 | 1.75 | 1.75 | 1.75 | 0.29% | 4,427,200 |
| Sep 8, 2026 | 1.77 | 1.78 | 1.74 | 1.75 | 1.75 | -1.24% | 3,688,900 |
| Sep 7, 2026 | 1.73 | 1.78 | 1.73 | 1.77 | 1.77 | 2.55% | 4,216,400 |
| Sep 4, 2026 | 1.79 | 1.79 | 1.71 | 1.72 | 1.72 | -2.60% | 4,643,800 |
| Sep 3, 2026 | 1.79 | 1.79 | 1.75 | 1.77 | 1.77 | -0.34% | 3,508,400 |
| Sep 2, 2026 | 1.81 | 1.81 | 1.77 | 1.78 | 1.78 | -1.66% | 3,939,400 |
| Sep 1, 2026 | 1.85 | 1.85 | 1.80 | 1.81 | 1.81 | -2.27% | 2,900,400 |
| Aug 31, 2026 | 1.78 | 1.85 | 1.74 | 1.85 | 1.85 | 1.71% | 2,865,600 |
| Aug 28, 2026 | 1.84 | 1.86 | 1.82 | 1.82 | 1.82 | -1.09% | 2,990,000 |
| Aug 27, 2026 | 1.79 | 1.84 | 1.79 | 1.84 | 1.84 | 3.20% | 2,863,100 |
| Aug 26, 2026 | 1.75 | 1.79 | 1.74 | 1.78 | 1.78 | 1.31% | 3,110,000 |
| Aug 25, 2026 | 1.72 | 1.77 | 1.71 | 1.76 | 1.76 | -0.11% | 2,814,300 |
| Aug 24, 2026 | 1.79 | 1.82 | 1.73 | 1.76 | 1.76 | -2.60% | 3,382,900 |
| Aug 21, 2026 | 1.79 | 1.82 | 1.78 | 1.81 | 1.81 | 0.89% | 3,138,200 |
| Aug 20, 2026 | 1.80 | 1.83 | 1.78 | 1.79 | 1.79 | -0.33% | 2,519,800 |
| Aug 19, 2026 | 1.91 | 1.91 | 1.79 | 1.80 | 1.80 | -7.18% | 4,265,900 |
| Aug 18, 2026 | 1.94 | 1.95 | 1.90 | 1.94 | 1.94 | -0.26% | 2,595,200 |
| Aug 17, 2026 | 1.88 | 1.94 | 1.88 | 1.94 | 1.94 | 3.36% | 3,357,800 |
| Aug 14, 2026 | 1.91 | 1.91 | 1.86 | 1.88 | 1.88 | 0.32% | 1,777,500 |
| Aug 13, 2026 | 1.89 | 1.94 | 1.87 | 1.87 | 1.87 | -0.32% | 2,817,800 |
| Aug 12, 2026 | 1.88 | 1.89 | 1.82 | 1.88 | 1.88 | 1.57% | 2,080,600 |
| Aug 11, 2026 | 1.83 | 1.88 | 1.83 | 1.85 | 1.85 | -0.96% | 2,373,900 |
| Aug 10, 2026 | 1.88 | 1.89 | 1.84 | 1.87 | 1.87 | -0.53% | 3,460,100 |
| Aug 7, 2026 | 1.83 | 1.88 | 1.82 | 1.88 | 1.88 | 3.08% | 3,520,300 |
| Aug 6, 2026 | 1.77 | 1.85 | 1.76 | 1.82 | 1.82 | 1.05% | 2,740,200 |
| Aug 5, 2026 | 1.72 | 1.82 | 1.72 | 1.80 | 1.80 | 4.71% | 2,608,300 |
| Aug 4, 2026 | 1.65 | 1.73 | 1.65 | 1.72 | 1.72 | 5.07% | 2,890,800 |
| Aug 3, 2026 | 1.70 | 1.70 | 1.63 | 1.64 | 1.64 | -4.16% | 3,225,000 |
| Jul 31, 2026 | 1.76 | 1.78 | 1.70 | 1.71 | 1.71 | 3.33% | 5,945,200 |
| Jul 30, 2026 | 1.76 | 1.76 | 1.63 | 1.65 | 1.65 | -5.92% | 6,060,700 |
| Jul 29, 2026 | 1.80 | 1.80 | 1.69 | 1.76 | 1.76 | -2.77% | 4,096,600 |
| Jul 28, 2026 | 1.87 | 1.89 | 1.79 | 1.81 | 1.81 | -5.14% | 3,513,700 |
| Jul 27, 2026 | 1.88 | 1.91 | 1.83 | 1.91 | 1.91 | 1.44% | 3,044,800 |
| Jul 24, 2026 | 1.85 | 1.91 | 1.85 | 1.88 | 1.88 | -0.58% | 3,485,600 |
| Jul 23, 2026 | 1.95 | 1.97 | 1.87 | 1.89 | 1.89 | -3.33% | 2,845,200 |
| Jul 22, 2026 | 1.96 | 2.03 | 1.94 | 1.95 | 1.95 | -1.61% | 8,488,800 |
| Jul 21, 2026 | 1.84 | 1.99 | 1.74 | 1.99 | 1.99 | 9.54% | 7,275,200 |
| Jul 20, 2026 | 1.86 | 1.89 | 1.79 | 1.81 | 1.81 | -1.04% | 7,748,700 |
| Jul 17, 2026 | 1.92 | 1.96 | 1.83 | 1.83 | 1.83 | -6.63% | 6,418,500 |
| Jul 16, 2026 | 1.99 | 2.06 | 1.95 | 1.96 | 1.96 | -3.49% | 3,673,200 |