CIB Fund Management Co. Ltd. - CIB CSI A500 ETF (SHA:563650)
China · Delayed Price · Currency is CNY 1.275
+0.002 (0.16%)
Sep 22, 2026, 4:00 PM EDT
SHA:563650 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.71% | 6,433,100 |
| Sep 22, 2026 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | 0.16% | 3,972,400 |
| Sep 21, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.71% | 6,728,500 |
| Sep 18, 2026 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | 1.28% | 3,578,200 |
| Sep 17, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.32% | 6,224,200 |
| Sep 16, 2026 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | 0.81% | 4,359,800 |
| Sep 15, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | -0.72% | 5,914,300 |
| Sep 14, 2026 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | -0.16% | 4,702,500 |
| Sep 11, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -1.26% | 5,910,900 |
| Sep 10, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.47% | 3,500,300 |
| Sep 9, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | 0.24% | 8,330,600 |
| Sep 8, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.24% | 4,633,800 |
| Sep 7, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | 0.79% | 4,817,300 |
| Sep 4, 2026 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -0.39% | 4,297,100 |
| Sep 3, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | 0.08% | 3,969,900 |
| Sep 2, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | -1.32% | 4,897,700 |
| Sep 1, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | -0.46% | 7,480,700 |
| Aug 31, 2026 | 1.29 | 1.29 | 1.27 | 1.29 | 1.29 | 0.08% | 5,128,900 |
| Aug 28, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.31% | 5,347,300 |
| Aug 27, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 1.01% | 6,635,800 |
| Aug 26, 2026 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | 0.79% | 5,678,300 |
| Aug 25, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | -0.39% | 10,366,100 |
| Aug 24, 2026 | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | -1.01% | 8,737,400 |
| Aug 21, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | 0.47% | 11,039,700 |
| Aug 20, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -0.08% | 10,145,400 |
| Aug 19, 2026 | 1.31 | 1.31 | 1.28 | 1.29 | 1.29 | -3.17% | 13,281,700 |
| Aug 18, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | -0.38% | 10,789,500 |
| Aug 17, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 1.76% | 7,053,000 |
| Aug 14, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | -0.15% | 4,329,800 |
| Aug 13, 2026 | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | -0.30% | 5,252,500 |
| Aug 12, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | 0.31% | 5,043,700 |
| Aug 11, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -0.30% | 10,578,300 |
| Aug 10, 2026 | 1.33 | 1.33 | 1.30 | 1.32 | 1.32 | 0.23% | 9,949,200 |
| Aug 7, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | 1.47% | 10,722,900 |
| Aug 6, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | -0.31% | 11,544,300 |
| Aug 5, 2026 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 1.73% | 12,514,300 |
| Aug 4, 2026 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | 1.67% | 8,407,100 |
| Aug 3, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -1.10% | 10,441,800 |
| Jul 31, 2026 | 1.26 | 1.29 | 1.26 | 1.27 | 1.27 | 1.52% | 11,667,900 |
| Jul 30, 2026 | 1.27 | 1.27 | 1.23 | 1.25 | 1.25 | -1.73% | 7,342,800 |
| Jul 29, 2026 | 1.26 | 1.28 | 1.25 | 1.27 | 1.27 | 0.63% | 12,930,200 |
| Jul 28, 2026 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -2.70% | 6,042,800 |
| Jul 27, 2026 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | 0.85% | 1,630,100 |
| Jul 24, 2026 | 1.30 | 1.32 | 1.28 | 1.29 | 1.29 | -1.61% | 5,003,100 |
| Jul 23, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | -0.08% | 6,734,500 |
| Jul 22, 2026 | 1.31 | 1.33 | 1.30 | 1.31 | 1.31 | -0.15% | 8,230,300 |
| Jul 21, 2026 | 1.27 | 1.31 | 1.25 | 1.31 | 1.31 | 3.97% | 3,237,400 |
| Jul 20, 2026 | 1.26 | 1.28 | 1.24 | 1.26 | 1.26 | 0.32% | 5,750,400 |
| Jul 17, 2026 | 1.31 | 1.31 | 1.25 | 1.26 | 1.26 | -4.41% | 14,463,200 |
| Jul 16, 2026 | 1.33 | 1.33 | 1.30 | 1.32 | 1.32 | -2.16% | 14,020,700 |