Cib Fund Management Co., Ltd. - Cib Technology 50 Strategy ETF (SHA:563560)
China · Delayed Price · Currency is CNY 1.228
-0.003 (-0.24%)
At close: Sep 23, 2026
SHA:563560 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | -0.24% | 4,317,300 |
| Sep 22, 2026 | 1.27 | 1.27 | 1.23 | 1.23 | 1.23 | 0.08% | 14,174,700 |
| Sep 21, 2026 | 1.23 | 1.25 | 1.22 | 1.23 | 1.23 | 0.90% | 4,620,000 |
| Sep 18, 2026 | 1.20 | 1.23 | 1.19 | 1.22 | 1.22 | 2.35% | 7,968,000 |
| Sep 17, 2026 | 1.19 | 1.21 | 1.19 | 1.19 | 1.19 | -0.50% | 7,521,400 |
| Sep 16, 2026 | 1.15 | 1.21 | 1.15 | 1.20 | 1.20 | 2.92% | 5,334,700 |
| Sep 15, 2026 | 1.15 | 1.18 | 1.15 | 1.16 | 1.16 | 0.35% | 4,157,500 |
| Sep 14, 2026 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -1.86% | 6,019,700 |
| Sep 11, 2026 | 1.17 | 1.18 | 1.15 | 1.18 | 1.18 | -0.42% | 9,986,800 |
| Sep 10, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | -0.75% | 2,864,400 |
| Sep 9, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | -0.08% | 2,218,200 |
| Sep 8, 2026 | 1.20 | 1.22 | 1.19 | 1.20 | 1.20 | -0.83% | 5,032,700 |
| Sep 7, 2026 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | 3.61% | 8,407,700 |
| Sep 4, 2026 | 1.19 | 1.20 | 1.16 | 1.16 | 1.16 | -1.61% | 7,532,600 |
| Sep 3, 2026 | 1.20 | 1.20 | 1.17 | 1.18 | 1.18 | -0.25% | 5,501,700 |
| Sep 2, 2026 | 1.19 | 1.20 | 1.17 | 1.19 | 1.19 | -1.58% | 5,248,000 |
| Sep 1, 2026 | 1.23 | 1.23 | 1.19 | 1.21 | 1.21 | -0.99% | 4,340,700 |
| Aug 31, 2026 | 1.19 | 1.22 | 1.17 | 1.22 | 1.22 | 1.67% | 3,847,300 |
| Aug 28, 2026 | 1.21 | 1.24 | 1.20 | 1.20 | 1.20 | -1.32% | 3,331,000 |
| Aug 27, 2026 | 1.17 | 1.21 | 1.17 | 1.21 | 1.21 | 3.68% | 5,968,900 |
| Aug 26, 2026 | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | 0.60% | 3,672,000 |
| Aug 25, 2026 | 1.14 | 1.17 | 1.14 | 1.16 | 1.16 | 0.35% | 3,724,100 |
| Aug 24, 2026 | 1.20 | 1.20 | 1.14 | 1.16 | 1.16 | -3.26% | 8,703,300 |
| Aug 21, 2026 | 1.18 | 1.21 | 1.18 | 1.20 | 1.20 | 1.27% | 5,003,500 |
| Aug 20, 2026 | 1.20 | 1.21 | 1.15 | 1.18 | 1.18 | -0.17% | 4,342,900 |
| Aug 19, 2026 | 1.26 | 1.26 | 1.18 | 1.19 | 1.19 | -6.77% | 7,278,500 |
| Aug 18, 2026 | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | -0.86% | 4,591,300 |
| Aug 17, 2026 | 1.25 | 1.28 | 1.24 | 1.28 | 1.28 | 3.05% | 5,123,100 |
| Aug 14, 2026 | 1.24 | 1.24 | 1.22 | 1.24 | 1.24 | 0.97% | 5,719,700 |
| Aug 13, 2026 | 1.26 | 1.28 | 1.23 | 1.23 | 1.23 | -1.04% | 6,235,100 |
| Aug 12, 2026 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 1.22% | 3,425,000 |
| Aug 11, 2026 | 1.22 | 1.25 | 1.22 | 1.23 | 1.23 | -0.24% | 6,883,200 |
| Aug 10, 2026 | 1.25 | 1.25 | 1.21 | 1.23 | 1.23 | -0.96% | 8,338,400 |
| Aug 7, 2026 | 1.22 | 1.26 | 1.21 | 1.25 | 1.25 | 2.98% | 6,993,900 |
| Aug 6, 2026 | 1.19 | 1.23 | 1.17 | 1.21 | 1.21 | 0.50% | 8,980,300 |
| Aug 5, 2026 | 1.14 | 1.22 | 1.13 | 1.20 | 1.20 | 3.26% | 15,557,500 |
| Aug 4, 2026 | 1.11 | 1.18 | 1.11 | 1.17 | 1.17 | 5.62% | 15,793,300 |
| Aug 3, 2026 | 1.11 | 1.13 | 1.10 | 1.10 | 1.10 | -2.82% | 13,366,400 |
| Jul 31, 2026 | 1.15 | 1.18 | 1.14 | 1.14 | 1.14 | 4.03% | 6,342,000 |
| Jul 30, 2026 | 1.16 | 1.16 | 1.07 | 1.09 | 1.09 | -6.19% | 6,220,800 |
| Jul 29, 2026 | 1.15 | 1.17 | 1.12 | 1.16 | 1.16 | 0.95% | 6,307,700 |
| Jul 28, 2026 | 1.23 | 1.23 | 1.15 | 1.15 | 1.15 | -7.47% | 4,178,800 |
| Jul 27, 2026 | 1.22 | 1.25 | 1.21 | 1.25 | 1.25 | 1.72% | 4,252,800 |
| Jul 24, 2026 | 1.23 | 1.25 | 1.22 | 1.22 | 1.22 | -1.84% | 3,181,000 |
| Jul 23, 2026 | 1.25 | 1.28 | 1.23 | 1.25 | 1.25 | -1.42% | 4,438,400 |
| Jul 22, 2026 | 1.27 | 1.32 | 1.26 | 1.27 | 1.27 | -1.40% | 7,722,800 |
| Jul 21, 2026 | 1.20 | 1.29 | 1.15 | 1.28 | 1.28 | 6.65% | 4,342,900 |
| Jul 20, 2026 | 1.22 | 1.24 | 1.18 | 1.20 | 1.20 | 0.59% | 6,234,600 |
| Jul 17, 2026 | 1.29 | 1.29 | 1.18 | 1.20 | 1.20 | -7.72% | 7,522,900 |
| Jul 16, 2026 | 1.32 | 1.35 | 1.29 | 1.30 | 1.30 | -4.07% | 4,174,400 |