CPIC Fund Management Co., Ltd. - CPIC CSI A500 Enhanced Strategy ETF (SHA:563630)
China · Delayed Price · Currency is CNY 1.262
-0.001 (-0.08%)
At close: Sep 22, 2026
SHA:563630 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | -0.08% | 988,400 |
| Sep 21, 2026 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | 0.64% | 637,500 |
| Sep 18, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 1.05% | 444,200 |
| Sep 17, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | 0.16% | 515,900 |
| Sep 16, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.81% | 473,600 |
| Sep 15, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.32% | 2,862,200 |
| Sep 14, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -1.12% | 2,337,100 |
| Sep 11, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -1.03% | 2,625,700 |
| Sep 10, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.79% | 333,400 |
| Sep 9, 2026 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | 0.79% | 2,694,400 |
| Sep 8, 2026 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | -0.24% | 381,900 |
| Sep 7, 2026 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | 0.72% | 397,100 |
| Sep 4, 2026 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | -0.63% | 1,618,900 |
| Sep 3, 2026 | 1.26 | 1.28 | 1.26 | 1.26 | 1.26 | 0.32% | 453,600 |
| Sep 2, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -1.49% | 921,400 |
| Sep 1, 2026 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | -0.08% | 2,279,700 |
| Aug 31, 2026 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | - | 190,500 |
| Aug 28, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.47% | 427,400 |
| Aug 27, 2026 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | 1.42% | 3,161,900 |
| Aug 26, 2026 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | 0.32% | 942,400 |
| Aug 25, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.55% | 5,174,500 |
| Aug 24, 2026 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -0.94% | 2,039,100 |
| Aug 21, 2026 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | 0.94% | 2,983,100 |
| Aug 20, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.24% | 3,737,500 |
| Aug 19, 2026 | 1.32 | 1.32 | 1.27 | 1.27 | 1.27 | -3.12% | 2,521,800 |
| Aug 18, 2026 | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | -0.30% | 2,659,000 |
| Aug 17, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 1.54% | 4,925,700 |
| Aug 14, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | 0.15% | 1,937,800 |
| Aug 13, 2026 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | -0.77% | 1,684,300 |
| Aug 12, 2026 | 1.30 | 1.31 | 1.29 | 1.31 | 1.31 | 0.93% | 2,438,800 |
| Aug 11, 2026 | 1.30 | 1.31 | 1.29 | 1.29 | 1.29 | -0.61% | 911,200 |
| Aug 10, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | 0.54% | 1,121,100 |
| Aug 7, 2026 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | 0.78% | 1,410,900 |
| Aug 6, 2026 | 1.28 | 1.29 | 1.26 | 1.29 | 1.29 | 0.71% | 1,870,000 |
| Aug 5, 2026 | 1.26 | 1.29 | 1.25 | 1.28 | 1.28 | 1.59% | 2,374,200 |
| Aug 4, 2026 | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | 1.29% | 2,280,100 |
| Aug 3, 2026 | 1.25 | 1.26 | 1.23 | 1.24 | 1.24 | -1.04% | 1,282,800 |
| Jul 31, 2026 | 1.24 | 1.28 | 1.24 | 1.25 | 1.25 | 0.64% | 850,500 |
| Jul 30, 2026 | 1.26 | 1.27 | 1.23 | 1.25 | 1.25 | -1.27% | 2,965,400 |
| Jul 29, 2026 | 1.26 | 1.29 | 1.24 | 1.26 | 1.26 | 0.08% | 11,099,000 |
| Jul 28, 2026 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -2.33% | 8,885,900 |
| Jul 27, 2026 | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | 1.02% | 908,700 |
| Jul 24, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -1.31% | 1,257,300 |
| Jul 23, 2026 | 1.29 | 1.31 | 1.29 | 1.29 | 1.29 | 0.08% | 1,659,000 |
| Jul 22, 2026 | 1.30 | 1.31 | 1.29 | 1.29 | 1.29 | -0.46% | 4,502,800 |
| Jul 21, 2026 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 3.67% | 4,138,100 |
| Jul 20, 2026 | 1.25 | 1.27 | 1.23 | 1.25 | 1.25 | 0.24% | 1,898,800 |
| Jul 17, 2026 | 1.30 | 1.30 | 1.24 | 1.25 | 1.25 | -3.18% | 5,053,800 |
| Jul 16, 2026 | 1.33 | 1.35 | 1.29 | 1.29 | 1.29 | -3.08% | 5,753,200 |
| Jul 15, 2026 | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | 0.30% | 623,900 |