Ping An CSI A500 Dividend Low Volatility Index ETF (SHA:561680)
China · Delayed Price · Currency is CNY 0.9930
-0.0020 (-0.20%)
Sep 22, 2026, 4:00 PM EDT
SHA:561680 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.20% | 254,300 |
| Sep 22, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.20% | 639,100 |
| Sep 21, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 1,565,400 |
| Sep 18, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.20% | 2,019,500 |
| Sep 17, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | -0.10% | 229,600 |
| Sep 16, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.60% | 1,259,200 |
| Sep 15, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.20% | 1,724,100 |
| Sep 14, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 0.20% | 1,888,100 |
| Sep 11, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.40% | 102,500 |
| Sep 10, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 126,000 |
| Sep 9, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 0.40% | 1,937,400 |
| Sep 8, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.10% | 238,100 |
| Sep 7, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -0.79% | 799,700 |
| Sep 4, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | 0.30% | 2,455,900 |
| Sep 3, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | 0.20% | 1,901,400 |
| Sep 2, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -0.20% | 236,800 |
| Sep 1, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.20% | 702,600 |
| Aug 31, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 0.20% | 367,900 |
| Aug 28, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 0.10% | 588,100 |
| Aug 27, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.80% | 893,400 |
| Aug 26, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 0.80% | 281,300 |
| Aug 25, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.30% | 489,000 |
| Aug 24, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.71% | 948,700 |
| Aug 21, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -1.30% | 2,398,000 |
| Aug 20, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.50% | 625,700 |
| Aug 19, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | 1.02% | 1,974,000 |
| Aug 18, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | - | 1,038,400 |
| Aug 17, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.41% | 518,000 |
| Aug 14, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.30% | 621,600 |
| Aug 13, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 345,100 |
| Aug 12, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.60% | 393,000 |
| Aug 11, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.10% | 378,100 |
| Aug 10, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 0.50% | 594,900 |
| Aug 7, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -0.50% | 649,500 |
| Aug 6, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 593,200 |
| Aug 5, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -1.29% | 4,649,000 |
| Aug 4, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -1.94% | 846,200 |
| Aug 3, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | - | 1,096,300 |
| Jul 31, 2026 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | -0.68% | 5,908,600 |
| Jul 30, 2026 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | 1.77% | 4,971,700 |
| Jul 29, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 1.19% | 3,448,800 |
| Jul 28, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 2,038,600 |
| Jul 27, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | 0.10% | 560,000 |
| Jul 24, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.60% | 1,050,800 |
| Jul 23, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.40% | 572,100 |
| Jul 22, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 0.40% | 2,215,200 |
| Jul 21, 2026 | 1.01 | 1.02 | 0.99 | 0.99 | 0.99 | -0.70% | 3,907,300 |
| Jul 20, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 1.93% | 5,969,600 |
| Jul 17, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | 0.31% | 1,676,100 |
| Jul 16, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | - | 1,463,100 |