Bai Rui CSI 500 Enchanced Strategy ETF (SHA:561550)
China · Delayed Price · Currency is CNY 1.412
-0.001 (-0.07%)
At close: Sep 22, 2026
SHA:561550 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | -0.42% | 12,093,400 |
| Sep 22, 2026 | 1.42 | 1.43 | 1.41 | 1.41 | 1.41 | -0.07% | 18,895,000 |
| Sep 21, 2026 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | 0.71% | 14,965,600 |
| Sep 18, 2026 | 1.38 | 1.41 | 1.38 | 1.40 | 1.40 | 1.81% | 26,951,700 |
| Sep 17, 2026 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | -0.22% | 18,797,100 |
| Sep 16, 2026 | 1.36 | 1.39 | 1.35 | 1.38 | 1.38 | 1.47% | 35,911,100 |
| Sep 15, 2026 | 1.36 | 1.38 | 1.36 | 1.36 | 1.36 | 0.07% | 24,235,400 |
| Sep 14, 2026 | 1.35 | 1.37 | 1.34 | 1.36 | 1.36 | -0.07% | 25,283,896 |
| Sep 11, 2026 | 1.38 | 1.38 | 1.34 | 1.36 | 1.36 | -2.09% | 38,123,600 |
| Sep 10, 2026 | 1.39 | 1.40 | 1.39 | 1.39 | 1.39 | -0.57% | 8,992,296 |
| Sep 9, 2026 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | -0.14% | 25,069,196 |
| Sep 8, 2026 | 1.40 | 1.41 | 1.40 | 1.40 | 1.40 | -0.21% | 26,167,400 |
| Sep 7, 2026 | 1.39 | 1.41 | 1.39 | 1.40 | 1.40 | 1.15% | 34,316,200 |
| Sep 4, 2026 | 1.41 | 1.42 | 1.38 | 1.39 | 1.39 | -1.00% | 36,016,400 |
| Sep 3, 2026 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | 0.65% | 23,716,500 |
| Sep 2, 2026 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -1.56% | 37,486,800 |
| Sep 1, 2026 | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | -1.46% | 52,458,500 |
| Aug 31, 2026 | 1.41 | 1.44 | 1.40 | 1.44 | 1.44 | 0.70% | 28,695,300 |
| Aug 28, 2026 | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | -0.35% | 26,242,100 |
| Aug 27, 2026 | 1.40 | 1.43 | 1.39 | 1.43 | 1.43 | 2.44% | 58,720,600 |
| Aug 26, 2026 | 1.39 | 1.41 | 1.38 | 1.40 | 1.40 | 0.87% | 31,119,000 |
| Aug 25, 2026 | 1.38 | 1.40 | 1.36 | 1.38 | 1.38 | -0.57% | 43,511,020 |
| Aug 24, 2026 | 1.41 | 1.42 | 1.37 | 1.39 | 1.39 | -1.90% | 39,270,800 |
| Aug 21, 2026 | 1.41 | 1.43 | 1.40 | 1.42 | 1.42 | 0.21% | 45,506,600 |
| Aug 20, 2026 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | 0.93% | 38,934,000 |
| Aug 19, 2026 | 1.46 | 1.46 | 1.40 | 1.40 | 1.40 | -5.07% | 69,677,280 |
| Aug 18, 2026 | 1.47 | 1.49 | 1.46 | 1.48 | 1.48 | 0.07% | 38,494,245 |
| Aug 17, 2026 | 1.44 | 1.48 | 1.44 | 1.48 | 1.48 | 2.57% | 44,026,135 |
| Aug 14, 2026 | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | 0.91% | 36,569,935 |
| Aug 13, 2026 | 1.45 | 1.46 | 1.42 | 1.43 | 1.43 | -1.04% | 44,002,000 |
| Aug 12, 2026 | 1.43 | 1.45 | 1.43 | 1.44 | 1.44 | 0.77% | 49,834,165 |
| Aug 11, 2026 | 1.44 | 1.46 | 1.43 | 1.43 | 1.43 | -1.04% | 45,756,700 |
| Aug 10, 2026 | 1.44 | 1.45 | 1.42 | 1.45 | 1.45 | 0.28% | 42,270,902 |
| Aug 7, 2026 | 1.41 | 1.45 | 1.40 | 1.44 | 1.44 | 2.20% | 68,190,500 |
| Aug 6, 2026 | 1.40 | 1.42 | 1.39 | 1.41 | 1.41 | 0.21% | 74,762,500 |
| Aug 5, 2026 | 1.35 | 1.41 | 1.35 | 1.41 | 1.41 | 3.76% | 60,619,344 |
| Aug 4, 2026 | 1.32 | 1.37 | 1.32 | 1.36 | 1.36 | 2.73% | 62,401,300 |
| Aug 3, 2026 | 1.33 | 1.35 | 1.32 | 1.32 | 1.32 | -1.64% | 55,160,900 |
| Jul 31, 2026 | 1.35 | 1.37 | 1.34 | 1.34 | 1.34 | 2.21% | 70,649,600 |
| Jul 30, 2026 | 1.35 | 1.37 | 1.30 | 1.31 | 1.31 | -2.95% | 60,537,800 |
| Jul 29, 2026 | 1.34 | 1.37 | 1.32 | 1.35 | 1.35 | 1.20% | 69,757,100 |
| Jul 28, 2026 | 1.38 | 1.38 | 1.33 | 1.34 | 1.34 | -3.74% | 99,647,900 |
| Jul 27, 2026 | 1.35 | 1.40 | 1.34 | 1.39 | 1.39 | 2.81% | 45,826,400 |
| Jul 24, 2026 | 1.38 | 1.39 | 1.35 | 1.35 | 1.35 | -3.01% | 64,149,400 |
| Jul 23, 2026 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | 0.36% | 43,918,400 |
| Jul 22, 2026 | 1.39 | 1.42 | 1.39 | 1.39 | 1.39 | -0.64% | 74,170,800 |
| Jul 21, 2026 | 1.33 | 1.40 | 1.30 | 1.40 | 1.40 | 5.35% | 105,790,700 |
| Jul 20, 2026 | 1.37 | 1.37 | 1.30 | 1.33 | 1.33 | -1.19% | 64,774,000 |
| Jul 17, 2026 | 1.40 | 1.42 | 1.33 | 1.34 | 1.34 | -5.42% | 149,160,200 |
| Jul 16, 2026 | 1.45 | 1.46 | 1.41 | 1.42 | 1.42 | -3.01% | 102,499,100 |