CPIC Fund Management Co., Ltd. - CPIC CSI A500 Enhanced Strategy ETF (SHA:563630)
China · Delayed Price · Currency is CNY 1.263
+0.024 (1.94%)
At close: Apr 10, 2026
SHA:563630 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 1.94% | 230,100 |
| Apr 9, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | -0.08% | 184,400 |
| Apr 8, 2026 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | 3.33% | 304,800 |
| Apr 7, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 81,700 |
| Apr 3, 2026 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -0.50% | 266,700 |
| Apr 2, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -1.95% | 601,000 |
| Apr 1, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 1.99% | 333,000 |
| Mar 31, 2026 | 1.19 | 1.23 | 1.19 | 1.21 | 1.21 | -0.99% | 109,500 |
| Mar 30, 2026 | 1.21 | 1.29 | 1.20 | 1.22 | 1.22 | - | 213,200 |
| Mar 27, 2026 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | 0.74% | 219,200 |
| Mar 26, 2026 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -0.82% | 553,300 |
| Mar 25, 2026 | 1.22 | 1.23 | 1.20 | 1.22 | 1.22 | 1.41% | 228,200 |
| Mar 24, 2026 | 1.21 | 1.21 | 1.18 | 1.20 | 1.20 | -0.50% | 616,800 |
| Mar 23, 2026 | 1.24 | 1.24 | 1.16 | 1.21 | 1.21 | -2.74% | 909,600 |
| Mar 20, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.32% | 860,600 |
| Mar 19, 2026 | 1.26 | 1.26 | 1.23 | 1.25 | 1.25 | -1.74% | 540,400 |
| Mar 18, 2026 | 1.25 | 1.27 | 1.24 | 1.27 | 1.27 | 1.04% | 1,546,900 |
| Mar 17, 2026 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | -0.79% | 465,900 |
| Mar 16, 2026 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | 0.16% | 1,116,100 |
| Mar 13, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -1.41% | 2,373,000 |
| Mar 12, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | -0.39% | 3,641,900 |
| Mar 11, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.16% | 454,400 |
| Mar 10, 2026 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 1.58% | 379,200 |
| Mar 9, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | -1.02% | 404,000 |
| Mar 6, 2026 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | 0.39% | 1,076,100 |
| Mar 5, 2026 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | 1.76% | 1,056,800 |
| Mar 4, 2026 | 1.26 | 1.27 | 1.25 | 1.25 | 1.25 | -1.57% | 529,600 |
| Mar 3, 2026 | 1.30 | 1.31 | 1.27 | 1.27 | 1.27 | -2.01% | 632,200 |
| Mar 2, 2026 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | 0.39% | 225,400 |
| Feb 27, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.31% | 158,100 |
| Feb 26, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.08% | 510,700 |
| Feb 25, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | 0.54% | 702,200 |
| Feb 24, 2026 | 1.27 | 1.30 | 1.27 | 1.29 | 1.29 | 1.42% | 443,600 |
| Feb 13, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.94% | 497,700 |
| Feb 12, 2026 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | 0.39% | 248,400 |
| Feb 11, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.31% | 561,900 |
| Feb 10, 2026 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | 0.16% | 249,900 |
| Feb 9, 2026 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | 1.59% | 309,300 |
| Feb 6, 2026 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | -0.24% | 434,200 |
| Feb 5, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | -1.10% | 363,700 |
| Feb 4, 2026 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 0.55% | 576,800 |
| Feb 3, 2026 | 1.26 | 1.27 | 1.24 | 1.27 | 1.27 | 1.93% | 3,734,700 |
| Feb 2, 2026 | 1.28 | 1.28 | 1.24 | 1.24 | 1.24 | -2.96% | 3,006,700 |
| Jan 30, 2026 | 1.28 | 1.29 | 1.26 | 1.28 | 1.28 | -1.00% | 1,534,600 |
| Jan 29, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | -0.23% | 243,400 |
| Jan 28, 2026 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | 0.46% | 491,600 |
| Jan 27, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | 0.16% | 536,800 |
| Jan 26, 2026 | 1.28 | 1.30 | 1.27 | 1.29 | 1.29 | 0.39% | 1,124,600 |
| Jan 23, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.47% | 1,005,400 |
| Jan 22, 2026 | 1.28 | 1.30 | 1.28 | 1.28 | 1.28 | -0.70% | 1,519,500 |