Orient Red Ruifeng Flexible Allocation Mixed Type Securities Investment Fund (LOF) (SHE:169101)
China · Delayed Price · Currency is CNY 2.077
-0.006 (-0.29%)
At close: Sep 23, 2026
SHE:169101 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 2.10 | 2.10 | 2.08 | 2.08 | 2.08 | -0.29% | 45,400 |
| Sep 22, 2026 | 2.08 | 2.15 | 2.08 | 2.08 | 2.08 | 0.39% | 191,181 |
| Sep 21, 2026 | 2.06 | 2.12 | 2.06 | 2.08 | 2.08 | 0.92% | 39,626 |
| Sep 18, 2026 | 2.03 | 2.08 | 2.03 | 2.06 | 2.06 | 2.54% | 266,980 |
| Sep 17, 2026 | 2.02 | 2.04 | 2.01 | 2.01 | 2.01 | -0.30% | 68,700 |
| Sep 16, 2026 | 1.97 | 2.03 | 1.96 | 2.01 | 2.01 | 1.31% | 121,100 |
| Sep 15, 2026 | 1.95 | 2.01 | 1.94 | 1.99 | 1.99 | 0.15% | 281,041 |
| Sep 14, 2026 | 1.96 | 2.02 | 1.95 | 1.98 | 1.98 | -1.00% | 297,841 |
| Sep 11, 2026 | 2.00 | 2.00 | 1.97 | 2.00 | 2.00 | -0.94% | 287,205 |
| Sep 10, 2026 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | - | 37,300 |
| Sep 9, 2026 | 2.04 | 2.04 | 2.01 | 2.02 | 2.02 | 0.10% | 20,292 |
| Sep 8, 2026 | 2.03 | 2.06 | 2.02 | 2.02 | 2.02 | 0.85% | 41,744 |
| Sep 7, 2026 | 1.95 | 2.03 | 1.95 | 2.00 | 2.00 | 2.56% | 315,725 |
| Sep 4, 2026 | 1.97 | 2.00 | 1.93 | 1.95 | 1.95 | -0.81% | 220,406 |
| Sep 3, 2026 | 1.98 | 1.99 | 1.96 | 1.97 | 1.97 | -0.15% | 192,000 |
| Sep 2, 2026 | 2.00 | 2.00 | 1.95 | 1.97 | 1.97 | -2.52% | 168,023 |
| Sep 1, 2026 | 2.02 | 2.03 | 2.00 | 2.02 | 2.02 | -0.88% | 361,800 |
| Aug 31, 2026 | 2.03 | 2.04 | 1.99 | 2.04 | 2.04 | -1.11% | 261,900 |
| Aug 28, 2026 | 2.08 | 2.10 | 2.04 | 2.06 | 2.06 | 0.29% | 317,473 |
| Aug 27, 2026 | 2.00 | 2.06 | 2.00 | 2.06 | 2.06 | 3.31% | 271,782 |
| Aug 26, 2026 | 2.00 | 2.01 | 1.96 | 1.99 | 1.99 | -0.70% | 215,785 |
| Aug 25, 2026 | 2.00 | 2.02 | 1.92 | 2.01 | 2.01 | -0.64% | 223,445 |
| Aug 24, 2026 | 2.06 | 2.06 | 1.98 | 2.02 | 2.02 | -2.84% | 397,066 |
| Aug 21, 2026 | 2.04 | 2.08 | 2.02 | 2.08 | 2.08 | 2.01% | 416,597 |
| Aug 20, 2026 | 2.09 | 2.10 | 2.01 | 2.04 | 2.04 | -1.36% | 214,253 |
| Aug 19, 2026 | 2.17 | 2.17 | 2.04 | 2.06 | 2.06 | -5.88% | 666,007 |
| Aug 18, 2026 | 2.21 | 2.21 | 2.16 | 2.19 | 2.19 | -0.27% | 675,784 |
| Aug 17, 2026 | 2.12 | 2.20 | 2.12 | 2.20 | 2.20 | 4.52% | 354,205 |
| Aug 14, 2026 | 2.08 | 2.11 | 2.08 | 2.10 | 2.10 | 1.15% | 119,801 |
| Aug 13, 2026 | 2.11 | 2.15 | 2.07 | 2.08 | 2.08 | -0.29% | 391,673 |
| Aug 12, 2026 | 2.06 | 2.10 | 2.05 | 2.09 | 2.09 | 2.20% | 294,278 |
| Aug 11, 2026 | 2.05 | 2.08 | 2.02 | 2.04 | 2.04 | 0.10% | 205,915 |
| Aug 10, 2026 | 2.08 | 2.08 | 2.01 | 2.04 | 2.04 | -1.16% | 357,708 |
| Aug 7, 2026 | 2.04 | 2.10 | 2.04 | 2.06 | 2.06 | 2.38% | 751,644 |
| Aug 6, 2026 | 2.00 | 2.08 | 1.96 | 2.02 | 2.02 | -0.05% | 305,850 |
| Aug 5, 2026 | 1.85 | 2.04 | 1.85 | 2.02 | 2.02 | 5.94% | 536,208 |
| Aug 4, 2026 | 1.80 | 1.91 | 1.80 | 1.90 | 1.90 | 5.31% | 958,665 |
| Aug 3, 2026 | 1.85 | 1.85 | 1.80 | 1.81 | 1.81 | -4.79% | 816,140 |
| Jul 31, 2026 | 1.93 | 1.94 | 1.90 | 1.90 | 1.90 | 0.85% | 353,913 |
| Jul 30, 2026 | 1.94 | 1.94 | 1.86 | 1.88 | 1.88 | -6.09% | 636,142 |
| Jul 29, 2026 | 2.07 | 2.07 | 2.00 | 2.00 | 2.00 | -1.52% | 93,469 |
| Jul 28, 2026 | 2.10 | 2.10 | 2.02 | 2.04 | 2.04 | -3.10% | 276,338 |
| Jul 27, 2026 | 2.08 | 2.10 | 2.03 | 2.10 | 2.10 | -0.19% | 237,491 |
| Jul 24, 2026 | 2.12 | 2.12 | 2.08 | 2.10 | 2.10 | -1.77% | 58,414 |
| Jul 23, 2026 | 2.15 | 2.18 | 2.12 | 2.14 | 2.14 | -0.56% | 124,048 |
| Jul 22, 2026 | 2.16 | 2.23 | 2.15 | 2.15 | 2.15 | -1.37% | 149,344 |
| Jul 21, 2026 | 2.08 | 2.19 | 2.03 | 2.18 | 2.18 | 5.25% | 412,776 |
| Jul 20, 2026 | 2.21 | 2.23 | 2.08 | 2.08 | 2.08 | -4.60% | 452,580 |
| Jul 17, 2026 | 2.30 | 2.30 | 2.14 | 2.18 | 2.18 | -6.45% | 580,969 |
| Jul 16, 2026 | 2.36 | 2.37 | 2.29 | 2.33 | 2.33 | -2.52% | 235,423 |