ICBC Credit Suisse CSI 1000 Index Enhanced Strategy ETF (SHA:561280)
China · Delayed Price · Currency is CNY 1.655
+0.003 (0.18%)
At close: Sep 23, 2026
SHA:561280 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | -0.12% | 4,644,000 |
| Sep 21, 2026 | 1.63 | 1.66 | 1.63 | 1.65 | 1.65 | 1.53% | 5,615,800 |
| Sep 18, 2026 | 1.62 | 1.63 | 1.61 | 1.63 | 1.63 | 1.75% | 6,653,500 |
| Sep 17, 2026 | 1.60 | 1.62 | 1.59 | 1.60 | 1.60 | -0.31% | 4,621,900 |
| Sep 16, 2026 | 1.57 | 1.61 | 1.57 | 1.61 | 1.61 | 1.65% | 6,018,500 |
| Sep 15, 2026 | 1.59 | 1.60 | 1.58 | 1.58 | 1.58 | -0.38% | 4,450,900 |
| Sep 14, 2026 | 1.56 | 1.59 | 1.56 | 1.59 | 1.59 | 0.44% | 5,085,100 |
| Sep 11, 2026 | 1.61 | 1.61 | 1.55 | 1.58 | 1.58 | -2.11% | 12,778,700 |
| Sep 10, 2026 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -1.22% | 5,000,100 |
| Sep 9, 2026 | 1.63 | 1.64 | 1.62 | 1.63 | 1.63 | 0.43% | 5,875,900 |
| Sep 8, 2026 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | 0.56% | 5,515,500 |
| Sep 7, 2026 | 1.61 | 1.63 | 1.60 | 1.62 | 1.62 | 1.32% | 6,051,600 |
| Sep 4, 2026 | 1.63 | 1.64 | 1.59 | 1.60 | 1.60 | -1.30% | 7,450,200 |
| Sep 3, 2026 | 1.62 | 1.63 | 1.60 | 1.62 | 1.62 | 0.87% | 6,235,000 |
| Sep 2, 2026 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | -1.05% | 5,834,500 |
| Sep 1, 2026 | 1.63 | 1.64 | 1.62 | 1.62 | 1.62 | -0.74% | 6,795,100 |
| Aug 31, 2026 | 1.61 | 1.64 | 1.60 | 1.63 | 1.63 | 0.31% | 6,250,100 |
| Aug 28, 2026 | 1.63 | 1.64 | 1.63 | 1.63 | 1.63 | 0.12% | 6,360,900 |
| Aug 27, 2026 | 1.58 | 1.63 | 1.58 | 1.63 | 1.63 | 2.46% | 6,653,700 |
| Aug 26, 2026 | 1.60 | 1.66 | 1.58 | 1.59 | 1.59 | 0.06% | 4,356,700 |
| Aug 25, 2026 | 1.57 | 1.59 | 1.55 | 1.59 | 1.59 | 0.83% | 5,671,000 |
| Aug 24, 2026 | 1.59 | 1.61 | 1.55 | 1.57 | 1.57 | -1.81% | 5,614,700 |
| Aug 21, 2026 | 1.59 | 1.61 | 1.58 | 1.60 | 1.60 | -0.44% | 3,875,100 |
| Aug 20, 2026 | 1.63 | 1.63 | 1.60 | 1.61 | 1.61 | 1.77% | 3,865,900 |
| Aug 19, 2026 | 1.65 | 1.65 | 1.57 | 1.58 | 1.58 | -4.93% | 5,752,100 |
| Aug 18, 2026 | 1.66 | 1.66 | 1.64 | 1.66 | 1.66 | 0.06% | 2,122,700 |
| Aug 17, 2026 | 1.62 | 1.66 | 1.61 | 1.66 | 1.66 | 2.66% | 3,274,600 |
| Aug 14, 2026 | 1.61 | 1.62 | 1.60 | 1.62 | 1.62 | 0.25% | 5,191,400 |
| Aug 13, 2026 | 1.64 | 1.64 | 1.61 | 1.61 | 1.61 | -0.80% | 4,476,000 |
| Aug 12, 2026 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | 1.06% | 4,903,600 |
| Aug 11, 2026 | 1.61 | 1.62 | 1.60 | 1.61 | 1.61 | -0.19% | 4,248,900 |
| Aug 10, 2026 | 1.61 | 1.61 | 1.60 | 1.61 | 1.61 | 0.69% | 6,065,700 |
| Aug 7, 2026 | 1.57 | 1.60 | 1.55 | 1.60 | 1.60 | 2.10% | 5,878,500 |
| Aug 6, 2026 | 1.56 | 1.57 | 1.54 | 1.57 | 1.57 | 0.77% | 6,932,000 |
| Aug 5, 2026 | 1.52 | 1.57 | 1.52 | 1.56 | 1.56 | 2.17% | 8,705,700 |
| Aug 4, 2026 | 1.48 | 1.53 | 1.48 | 1.52 | 1.52 | 3.53% | 4,359,800 |
| Aug 3, 2026 | 1.47 | 1.49 | 1.47 | 1.47 | 1.47 | - | 4,094,300 |
| Jul 31, 2026 | 1.48 | 1.50 | 1.47 | 1.47 | 1.47 | 2.08% | 5,986,100 |
| Jul 30, 2026 | 1.48 | 1.48 | 1.43 | 1.44 | 1.44 | -2.70% | 7,219,500 |
| Jul 29, 2026 | 1.48 | 1.48 | 1.43 | 1.48 | 1.48 | 1.09% | 5,924,500 |
| Jul 28, 2026 | 1.48 | 1.49 | 1.45 | 1.47 | 1.47 | -1.61% | 5,688,500 |
| Jul 27, 2026 | 1.45 | 1.50 | 1.44 | 1.49 | 1.49 | 3.11% | 4,362,000 |
| Jul 24, 2026 | 1.47 | 1.48 | 1.44 | 1.45 | 1.45 | -2.76% | 6,344,200 |
| Jul 23, 2026 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | 1.16% | 4,203,600 |
| Jul 22, 2026 | 1.46 | 1.49 | 1.46 | 1.47 | 1.47 | -1.01% | 3,247,100 |
| Jul 21, 2026 | 1.45 | 1.50 | 1.38 | 1.48 | 1.48 | 2.20% | 6,400,200 |
| Jul 20, 2026 | 1.54 | 1.54 | 1.40 | 1.45 | 1.45 | -5.65% | 9,976,600 |
| Jul 17, 2026 | 1.56 | 1.56 | 1.49 | 1.54 | 1.54 | -1.85% | 7,262,400 |
| Jul 16, 2026 | 1.61 | 1.61 | 1.57 | 1.57 | 1.57 | -2.85% | 5,628,600 |
| Jul 15, 2026 | 1.64 | 1.64 | 1.60 | 1.61 | 1.61 | -1.16% | 5,934,400 |