AVIC Fund Management Co., Ltd. - Beijing Changbao Rental Housing Clo Reit (SHE:180503)
China · Delayed Price · Currency is CNY 2.872
-0.007 (-0.24%)
At close: Sep 11, 2026
SHE:180503 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 2.88 | 2.88 | 2.83 | 2.87 | 2.87 | -0.24% | 251,173 |
| Sep 10, 2026 | 2.86 | 2.89 | 2.86 | 2.88 | 2.88 | 0.42% | 204,839 |
| Sep 9, 2026 | 2.86 | 2.90 | 2.82 | 2.87 | 2.87 | 0.42% | 255,608 |
| Sep 8, 2026 | 2.80 | 2.87 | 2.80 | 2.86 | 2.86 | 0.39% | 161,640 |
| Sep 7, 2026 | 2.82 | 2.87 | 2.82 | 2.84 | 2.84 | 0.28% | 416,838 |
| Sep 4, 2026 | 2.78 | 2.86 | 2.78 | 2.84 | 2.84 | 1.29% | 867,073 |
| Sep 3, 2026 | 2.80 | 2.81 | 2.76 | 2.80 | 2.80 | -0.64% | 236,024 |
| Sep 2, 2026 | 2.83 | 2.88 | 2.81 | 2.82 | 2.82 | -1.23% | 822,608 |
| Sep 1, 2026 | 2.90 | 2.91 | 2.85 | 2.85 | 2.85 | -1.76% | 293,352 |
| Aug 31, 2026 | 2.91 | 2.91 | 2.89 | 2.90 | 2.90 | -0.03% | 175,504 |
| Aug 28, 2026 | 2.88 | 2.91 | 2.88 | 2.91 | 2.91 | -0.24% | 543,217 |
| Aug 27, 2026 | 2.94 | 2.96 | 2.90 | 2.91 | 2.91 | -0.27% | 930,775 |
| Aug 26, 2026 | 2.90 | 2.93 | 2.88 | 2.92 | 2.92 | 0.86% | 1,038,212 |
| Aug 25, 2026 | 2.93 | 2.94 | 2.89 | 2.90 | 2.90 | -1.13% | 449,047 |
| Aug 24, 2026 | 2.94 | 2.95 | 2.92 | 2.93 | 2.93 | -0.58% | 569,280 |
| Aug 21, 2026 | 2.96 | 2.99 | 2.94 | 2.95 | 2.95 | -0.84% | 1,078,844 |
| Aug 20, 2026 | 2.96 | 2.99 | 2.93 | 2.97 | 2.97 | 0.27% | 316,419 |
| Aug 19, 2026 | 2.91 | 2.96 | 2.91 | 2.96 | 2.96 | 1.82% | 117,478 |
| Aug 18, 2026 | 2.89 | 2.91 | 2.88 | 2.91 | 2.91 | 0.66% | 208,313 |
| Aug 17, 2026 | 2.87 | 2.91 | 2.87 | 2.89 | 2.89 | 0.17% | 370,003 |
| Aug 14, 2026 | 2.87 | 2.89 | 2.85 | 2.89 | 2.89 | 0.91% | 1,374,198 |
| Aug 13, 2026 | 2.86 | 2.88 | 2.84 | 2.86 | 2.86 | 0.25% | 622,100 |
| Aug 12, 2026 | 2.87 | 2.89 | 2.84 | 2.85 | 2.85 | -0.18% | 444,661 |
| Aug 11, 2026 | 2.82 | 2.86 | 2.80 | 2.86 | 2.86 | 0.99% | 1,498,587 |
| Aug 10, 2026 | 2.80 | 2.84 | 2.78 | 2.83 | 2.83 | 1.22% | 359,521 |
| Aug 7, 2026 | 2.79 | 2.80 | 2.76 | 2.80 | 2.80 | 0.22% | 212,924 |
| Aug 6, 2026 | 2.81 | 2.81 | 2.76 | 2.79 | 2.79 | -0.71% | 144,632 |
| Aug 5, 2026 | 2.78 | 2.82 | 2.76 | 2.81 | 2.81 | 0.32% | 1,230,886 |
| Aug 4, 2026 | 2.86 | 2.87 | 2.76 | 2.80 | 2.80 | -2.74% | 2,027,623 |
| Aug 3, 2026 | 2.87 | 2.89 | 2.86 | 2.88 | 2.88 | 0.10% | 720,738 |
| Jul 31, 2026 | 2.82 | 2.89 | 2.82 | 2.88 | 2.88 | 1.13% | 1,094,950 |
| Jul 30, 2026 | 2.77 | 2.85 | 2.77 | 2.84 | 2.84 | 2.27% | 902,800 |
| Jul 29, 2026 | 2.77 | 2.79 | 2.76 | 2.78 | 2.78 | 0.40% | 973,054 |
| Jul 28, 2026 | 2.75 | 2.78 | 2.73 | 2.77 | 2.77 | 0.65% | 508,063 |
| Jul 27, 2026 | 2.72 | 2.75 | 2.71 | 2.75 | 2.75 | 0.81% | 1,321,609 |
| Jul 24, 2026 | 2.75 | 2.77 | 2.71 | 2.73 | 2.73 | -0.66% | 2,086,592 |
| Jul 23, 2026 | 2.74 | 2.75 | 2.73 | 2.75 | 2.75 | 0.62% | 2,066,110 |
| Jul 22, 2026 | 2.73 | 2.74 | 2.70 | 2.73 | 2.73 | 0.29% | 1,102,321 |
| Jul 21, 2026 | 2.71 | 2.73 | 2.70 | 2.72 | 2.72 | 0.41% | 2,021,361 |
| Jul 20, 2026 | 2.71 | 2.74 | 2.69 | 2.71 | 2.71 | - | 1,792,601 |
| Jul 17, 2026 | 2.68 | 2.71 | 2.68 | 2.71 | 2.71 | 0.71% | 1,765,081 |
| Jul 16, 2026 | 2.68 | 2.70 | 2.68 | 2.69 | 2.69 | 0.52% | 899,653 |
| Jul 15, 2026 | 2.68 | 2.69 | 2.65 | 2.68 | 2.68 | -0.26% | 1,736,327 |
| Jul 14, 2026 | 2.68 | 2.70 | 2.66 | 2.69 | 2.69 | 0.26% | 408,470 |
| Jul 13, 2026 | 2.66 | 2.70 | 2.65 | 2.68 | 2.68 | 0.53% | 564,736 |
| Jul 10, 2026 | 2.65 | 2.69 | 2.64 | 2.67 | 2.67 | 0.38% | 3,044,005 |
| Jul 9, 2026 | 2.64 | 2.67 | 2.62 | 2.66 | 2.66 | 0.19% | 3,115,185 |
| Jul 8, 2026 | 2.68 | 2.68 | 2.62 | 2.65 | 2.65 | -0.90% | 2,182,277 |
| Jul 7, 2026 | 2.68 | 2.70 | 2.65 | 2.67 | 2.67 | -0.52% | 1,991,451 |
| Jul 6, 2026 | 2.66 | 2.69 | 2.65 | 2.69 | 2.69 | 1.01% | 685,070 |