China Merchants CSI 500 Enhanced Strategy ETF (SHA:561950)
China · Delayed Price · Currency is CNY 1.400
-0.002 (-0.14%)
At close: Sep 22, 2026
SHA:561950 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -0.57% | 2,550,500 |
| Sep 22, 2026 | 1.40 | 1.42 | 1.40 | 1.40 | 1.40 | -0.14% | 4,874,000 |
| Sep 21, 2026 | 1.40 | 1.41 | 1.40 | 1.40 | 1.40 | 0.79% | 3,305,100 |
| Sep 18, 2026 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | 1.46% | 4,145,100 |
| Sep 17, 2026 | 1.37 | 1.39 | 1.37 | 1.37 | 1.37 | -0.15% | 1,333,000 |
| Sep 16, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 1.48% | 1,878,800 |
| Sep 15, 2026 | 1.35 | 1.37 | 1.35 | 1.35 | 1.35 | -0.44% | 2,532,100 |
| Sep 14, 2026 | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | 0.15% | 2,986,800 |
| Sep 11, 2026 | 1.37 | 1.37 | 1.33 | 1.36 | 1.36 | -1.52% | 5,584,100 |
| Sep 10, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | -0.65% | 2,531,700 |
| Sep 9, 2026 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | 0.14% | 3,925,000 |
| Sep 8, 2026 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | 0.36% | 4,387,400 |
| Sep 7, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 1.47% | 2,446,200 |
| Sep 4, 2026 | 1.39 | 1.39 | 1.35 | 1.36 | 1.36 | -1.23% | 4,741,400 |
| Sep 3, 2026 | 1.38 | 1.38 | 1.36 | 1.38 | 1.38 | 0.44% | 5,130,400 |
| Sep 2, 2026 | 1.38 | 1.40 | 1.37 | 1.37 | 1.37 | -1.79% | 4,169,000 |
| Sep 1, 2026 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | -0.99% | 3,025,300 |
| Aug 31, 2026 | 1.39 | 1.41 | 1.38 | 1.41 | 1.41 | 0.86% | 4,601,000 |
| Aug 28, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -0.07% | 1,094,900 |
| Aug 27, 2026 | 1.38 | 1.40 | 1.37 | 1.40 | 1.40 | 1.89% | 3,301,200 |
| Aug 26, 2026 | 1.36 | 1.38 | 1.36 | 1.37 | 1.37 | 0.73% | 1,829,000 |
| Aug 25, 2026 | 1.36 | 1.37 | 1.34 | 1.36 | 1.36 | -0.44% | 6,245,200 |
| Aug 24, 2026 | 1.40 | 1.40 | 1.35 | 1.37 | 1.37 | -1.79% | 4,884,900 |
| Aug 21, 2026 | 1.38 | 1.40 | 1.37 | 1.39 | 1.39 | 0.87% | 5,221,300 |
| Aug 20, 2026 | 1.41 | 1.41 | 1.38 | 1.38 | 1.38 | - | 4,826,700 |
| Aug 19, 2026 | 1.44 | 1.44 | 1.38 | 1.38 | 1.38 | -4.76% | 7,189,300 |
| Aug 18, 2026 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | - | 2,819,800 |
| Aug 17, 2026 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | 2.11% | 3,285,100 |
| Aug 14, 2026 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | 0.57% | 5,094,200 |
| Aug 13, 2026 | 1.42 | 1.44 | 1.41 | 1.41 | 1.41 | -0.77% | 5,770,300 |
| Aug 12, 2026 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | 0.99% | 3,024,500 |
| Aug 11, 2026 | 1.41 | 1.43 | 1.41 | 1.41 | 1.41 | -0.77% | 4,258,700 |
| Aug 10, 2026 | 1.42 | 1.43 | 1.40 | 1.42 | 1.42 | 0.28% | 4,442,100 |
| Aug 7, 2026 | 1.40 | 1.42 | 1.38 | 1.42 | 1.42 | 1.87% | 5,590,900 |
| Aug 6, 2026 | 1.37 | 1.40 | 1.37 | 1.39 | 1.39 | 0.80% | 3,332,000 |
| Aug 5, 2026 | 1.33 | 1.39 | 1.33 | 1.38 | 1.38 | 3.37% | 3,512,300 |
| Aug 4, 2026 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | 2.46% | 716,700 |
| Aug 3, 2026 | 1.29 | 1.31 | 1.29 | 1.30 | 1.30 | -0.15% | 3,486,000 |
| Jul 31, 2026 | 1.29 | 1.33 | 1.29 | 1.31 | 1.31 | 2.11% | 3,737,400 |
| Jul 30, 2026 | 1.31 | 1.32 | 1.27 | 1.28 | 1.28 | -2.52% | 2,732,100 |
| Jul 29, 2026 | 1.30 | 1.32 | 1.28 | 1.31 | 1.31 | -0.23% | 5,210,300 |
| Jul 28, 2026 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -1.35% | 2,247,100 |
| Jul 27, 2026 | 1.33 | 1.33 | 1.30 | 1.33 | 1.33 | 1.37% | 1,960,700 |
| Jul 24, 2026 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -2.52% | 2,445,500 |
| Jul 23, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 0.45% | 2,322,700 |
| Jul 22, 2026 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | 0.37% | 2,891,600 |
| Jul 21, 2026 | 1.30 | 1.34 | 1.28 | 1.34 | 1.34 | 2.85% | 2,149,200 |
| Jul 20, 2026 | 1.31 | 1.33 | 1.28 | 1.30 | 1.30 | -0.54% | 2,129,900 |
| Jul 17, 2026 | 1.36 | 1.36 | 1.30 | 1.31 | 1.31 | -4.81% | 4,154,800 |
| Jul 16, 2026 | 1.38 | 1.40 | 1.37 | 1.37 | 1.37 | -1.44% | 3,045,900 |