ICBC Credit Suisse Central-Soes Modern Energy ETF (SHA:561260)
China · Delayed Price · Currency is CNY 1.242
-0.005 (-0.40%)
At close: Sep 22, 2026
SHA:561260 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.89% | 3,696,000 |
| Sep 22, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | -0.40% | 4,249,900 |
| Sep 21, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.73% | 3,963,100 |
| Sep 18, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.32% | 3,858,300 |
| Sep 17, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -0.48% | 3,882,700 |
| Sep 16, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | 0.24% | 4,437,324 |
| Sep 15, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.64% | 2,629,200 |
| Sep 14, 2026 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | -0.24% | 4,004,431 |
| Sep 11, 2026 | 1.27 | 1.27 | 1.24 | 1.25 | 1.25 | -1.03% | 4,205,700 |
| Sep 10, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.47% | 4,038,000 |
| Sep 9, 2026 | 1.26 | 1.29 | 1.22 | 1.27 | 1.27 | 1.20% | 4,184,900 |
| Sep 8, 2026 | 1.22 | 1.26 | 1.22 | 1.25 | 1.25 | 0.64% | 3,628,200 |
| Sep 7, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | -0.96% | 3,383,031 |
| Sep 4, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | - | 3,096,600 |
| Sep 3, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | 0.16% | 2,577,200 |
| Sep 2, 2026 | 1.27 | 1.28 | 1.25 | 1.25 | 1.25 | -0.71% | 4,270,900 |
| Sep 1, 2026 | 1.27 | 1.30 | 1.24 | 1.26 | 1.26 | 0.24% | 3,492,700 |
| Aug 31, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | -0.08% | 4,767,300 |
| Aug 28, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | 0.24% | 3,843,800 |
| Aug 27, 2026 | 1.27 | 1.27 | 1.24 | 1.26 | 1.26 | 0.56% | 3,815,600 |
| Aug 26, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | 0.64% | 4,389,200 |
| Aug 25, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.24% | 3,670,500 |
| Aug 24, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 0.24% | 4,234,700 |
| Aug 21, 2026 | 1.23 | 1.26 | 1.23 | 1.24 | 1.24 | - | 3,229,494 |
| Aug 20, 2026 | 1.28 | 1.28 | 1.23 | 1.24 | 1.24 | -0.48% | 5,103,100 |
| Aug 19, 2026 | 1.24 | 1.26 | 1.24 | 1.24 | 1.24 | -1.11% | 4,920,500 |
| Aug 18, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | 0.08% | 4,136,400 |
| Aug 17, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.88% | 4,784,300 |
| Aug 14, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -0.32% | 3,766,100 |
| Aug 13, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | -0.95% | 4,183,800 |
| Aug 12, 2026 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | -0.47% | 1,115,800 |
| Aug 11, 2026 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | -0.16% | 2,193,900 |
| Aug 10, 2026 | 1.25 | 1.28 | 1.25 | 1.27 | 1.27 | 0.71% | 4,219,025 |
| Aug 7, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 4,108,600 |
| Aug 6, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | -0.48% | 4,148,700 |
| Aug 5, 2026 | 1.26 | 1.28 | 1.24 | 1.26 | 1.26 | -0.24% | 2,261,400 |
| Aug 4, 2026 | 1.26 | 1.28 | 1.24 | 1.26 | 1.26 | -0.55% | 1,835,900 |
| Aug 3, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 0.72% | 4,691,300 |
| Jul 31, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.08% | 10,289,400 |
| Jul 30, 2026 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | 0.56% | 6,205,776 |
| Jul 29, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 1.38% | 4,094,500 |
| Jul 28, 2026 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | -0.73% | 945,459 |
| Jul 27, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 0.16% | 815,000 |
| Jul 24, 2026 | 1.28 | 1.28 | 1.24 | 1.24 | 1.24 | -3.13% | 6,292,400 |
| Jul 23, 2026 | 1.26 | 1.28 | 1.25 | 1.28 | 1.28 | 1.67% | 5,672,100 |
| Jul 22, 2026 | 1.24 | 1.26 | 1.20 | 1.26 | 1.26 | 1.37% | 6,872,200 |
| Jul 21, 2026 | 1.25 | 1.26 | 1.23 | 1.24 | 1.24 | -0.40% | 2,018,565 |
| Jul 20, 2026 | 1.22 | 1.31 | 1.21 | 1.25 | 1.25 | 3.92% | 4,003,800 |
| Jul 17, 2026 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | 0.50% | 5,024,154 |
| Jul 16, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -2.21% | 5,885,500 |