ChinaAmc Prologis Logistics Closed Infrastructure REIT 180306
SZSE · China · Finance
CNY 4.59+0.01 (+0.26%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 4.59 | +0.26% | CNY 4.55 | CNY 4.65 | CNY 4.55 | 1.04M |
| 2026-09-29 | CNY 4.58 | -0.65% | CNY 4.57 | CNY 4.60 | CNY 4.54 | 1.22M |
| 2026-09-28 | CNY 4.61 | +0.26% | CNY 4.55 | CNY 4.61 | CNY 4.53 | 992.23K |
| 2026-09-24 | CNY 4.60 | +0.17% | CNY 4.61 | CNY 4.63 | CNY 4.55 |
| 340.28K |
| 2026-09-23 | CNY 4.59 | +0.53% | CNY 4.52 | CNY 4.64 | CNY 4.52 | 771.50K |
| 2026-09-22 | CNY 4.57 | -0.13% | CNY 4.60 | CNY 4.60 | CNY 4.52 | 1.89M |
| 2026-09-21 | CNY 4.57 | +0.40% | CNY 4.55 | CNY 4.59 | CNY 4.51 | 801.73K |
| 2026-09-18 | CNY 4.55 | -0.78% | CNY 4.58 | CNY 4.65 | CNY 4.53 | 617.10K |
| 2026-09-17 | CNY 4.59 | +2.75% | CNY 4.51 | CNY 4.60 | CNY 4.50 | 2.10M |
| 2026-09-16 | CNY 4.47 | +0.22% | CNY 4.45 | CNY 4.48 | CNY 4.41 | 1.10M |
| 2026-09-15 | CNY 4.46 | -0.13% | CNY 4.42 | CNY 4.48 | CNY 4.42 | 761.60K |
| 2026-09-14 | CNY 4.46 | -0.87% | CNY 4.51 | CNY 4.51 | CNY 4.41 | 1.05M |
| 2026-09-11 | CNY 4.50 | -0.62% | CNY 4.50 | CNY 4.52 | CNY 4.50 | 94.30K |
| 2026-09-10 | CNY 4.53 | +0.07% | CNY 4.52 | CNY 4.55 | CNY 4.51 | 74.56K |
| 2026-09-09 | CNY 4.53 | -0.15% | CNY 4.57 | CNY 4.57 | CNY 4.49 | 1.58M |
| 2026-09-08 | CNY 4.53 | -0.33% | CNY 4.60 | CNY 4.60 | CNY 4.51 | 840.80K |
| 2026-09-07 | CNY 4.55 | -0.74% | CNY 4.50 | CNY 4.69 | CNY 4.50 | 224.41K |
| 2026-09-04 | CNY 4.58 | +0.46% | CNY 4.58 | CNY 4.60 | CNY 4.57 | 987.57K |
| 2026-09-03 | CNY 4.56 | -0.39% | CNY 4.54 | CNY 4.60 | CNY 4.53 | 71.61K |
| 2026-09-02 | CNY 4.58 | -0.69% | CNY 4.58 | CNY 4.65 | CNY 4.55 | 889.52K |
| 2026-09-01 | CNY 4.61 | -1.39% | CNY 4.72 | CNY 4.72 | CNY 4.59 | 919.00K |
| 2026-08-31 | CNY 4.68 | -0.28% | CNY 4.69 | CNY 4.71 | CNY 4.65 | 172.80K |
| 2026-08-28 | CNY 4.69 | +0.41% | CNY 4.62 | CNY 4.70 | CNY 4.62 | 191.76K |
| 2026-08-27 | CNY 4.67 | -0.02% | CNY 4.67 | CNY 4.78 | CNY 4.55 | 1.31M |
| 2026-08-26 | CNY 4.67 | +0.34% | CNY 4.66 | CNY 4.68 | CNY 4.59 | 946.87K |
| 2026-08-25 | CNY 4.66 | 0.00% | CNY 4.66 | CNY 4.66 | CNY 4.61 | 347.72K |
| 2026-08-24 | CNY 4.66 | +0.17% | CNY 4.64 | CNY 4.69 | CNY 4.55 | 1.08M |
| 2026-08-21 | CNY 4.65 | +0.09% | CNY 4.64 | CNY 4.69 | CNY 4.64 | 371.40K |
| 2026-08-20 | CNY 4.64 | +0.96% | CNY 4.64 | CNY 4.68 | CNY 4.57 | 961.36K |
| 2026-08-19 | CNY 4.60 | +0.13% | CNY 4.60 | CNY 4.62 | CNY 4.55 | 314.15K |
| 2026-08-18 | CNY 4.59 | +0.15% | CNY 4.55 | CNY 4.60 | CNY 4.53 | 589.30K |
| 2026-08-17 | CNY 4.59 | +0.35% | CNY 4.58 | CNY 4.59 | CNY 4.50 | 1.01M |
| 2026-08-14 | CNY 4.57 | +0.22% | CNY 4.56 | CNY 4.58 | CNY 4.56 | 1.19M |
| 2026-08-13 | CNY 4.56 | -0.63% | CNY 4.56 | CNY 4.62 | CNY 4.49 | 1.89M |
| 2026-08-12 | CNY 4.59 | -1.59% | CNY 4.66 | CNY 4.66 | CNY 4.55 | 1.62M |
| 2026-08-11 | CNY 4.66 | -0.93% | CNY 4.70 | CNY 4.75 | CNY 4.63 | 2.55M |
| 2026-08-10 | CNY 4.71 | -0.30% | CNY 4.76 | CNY 4.76 | CNY 4.66 | 875.30K |
| 2026-08-07 | CNY 4.72 | 0.00% | CNY 4.70 | CNY 4.76 | CNY 4.68 | 558.17K |
| 2026-08-06 | CNY 4.72 | -1.91% | CNY 4.82 | CNY 4.82 | CNY 4.68 | 982.23K |
| 2026-08-05 | CNY 4.81 | +0.15% | CNY 4.81 | CNY 4.82 | CNY 4.80 | 681.79K |
| 2026-08-04 | CNY 4.81 | +0.15% | CNY 4.81 | CNY 4.81 | CNY 4.75 | 337.03K |
| 2026-08-03 | CNY 4.80 | +0.46% | CNY 4.79 | CNY 4.81 | CNY 4.73 | 902.18K |
| 2026-07-31 | CNY 4.78 | +1.59% | CNY 4.66 | CNY 4.82 | CNY 4.66 | 906.86K |
| 2026-07-30 | CNY 4.70 | +0.06% | CNY 4.70 | CNY 4.72 | CNY 4.64 | 1.13M |
| 2026-07-29 | CNY 4.70 | -0.61% | CNY 4.74 | CNY 4.78 | CNY 4.68 | 1.11M |
| 2026-07-28 | CNY 4.73 | -0.92% | CNY 4.78 | CNY 4.80 | CNY 4.72 | 691.86K |
| 2026-07-27 | CNY 4.77 | -0.40% | CNY 4.79 | CNY 4.79 | CNY 4.73 | 625.00K |
| 2026-07-24 | CNY 4.79 | +0.25% | CNY 4.78 | CNY 4.81 | CNY 4.72 | 367.25K |
| 2026-07-23 | CNY 4.78 | -0.10% | CNY 4.74 | CNY 4.80 | CNY 4.74 | 410.80K |
| 2026-07-22 | CNY 4.78 | -0.06% | CNY 4.79 | CNY 4.81 | CNY 4.75 | 577.00K |
| 2026-07-21 | CNY 4.79 | +0.27% | CNY 4.78 | CNY 4.81 | CNY 4.75 | 713.39K |
| 2026-07-20 | CNY 4.78 | -0.75% | CNY 4.81 | CNY 4.83 | CNY 4.75 | 1.05M |
| 2026-07-17 | CNY 4.81 | -1.37% | CNY 4.88 | CNY 4.88 | CNY 4.80 | 668.49K |
| 2026-07-16 | CNY 4.88 | +1.18% | CNY 4.82 | CNY 4.88 | CNY 4.79 | 1.55M |
| 2026-07-15 | CNY 4.82 | -1.61% | CNY 4.90 | CNY 4.94 | CNY 4.78 | 1.32M |
| 2026-07-14 | CNY 4.90 | -1.23% | CNY 4.92 | CNY 5.01 | CNY 4.88 | 989.37K |
| 2026-07-13 | CNY 4.96 | -1.06% | CNY 5.00 | CNY 5.00 | CNY 4.90 | 670.66K |
| 2026-07-10 | CNY 5.01 | -1.42% | CNY 5.09 | CNY 5.09 | CNY 4.96 | 2.09M |
| 2026-07-09 | CNY 5.09 | -0.47% | CNY 5.11 | CNY 5.11 | CNY 5.07 | 1.11M |
| 2026-07-08 | CNY 5.11 | -0.37% | CNY 5.18 | CNY 5.18 | CNY 5.08 | 375.56K |
| 2026-07-07 | CNY 5.13 | -0.19% | CNY 5.13 | CNY 5.14 | CNY 5.09 | 624.19K |
| 2026-07-06 | CNY 5.14 | -1.08% | CNY 5.20 | CNY 5.21 | CNY 5.10 | 995.81K |
| 2026-07-03 | CNY 5.20 | +0.29% | CNY 5.20 | CNY 5.24 | CNY 5.16 | 318.40K |
| 2026-07-02 | CNY 5.18 | +0.27% | CNY 5.20 | CNY 5.20 | CNY 5.16 | 804.25K |
| 2026-07-01 | CNY 5.17 | +0.60% | CNY 5.09 | CNY 5.20 | CNY 5.08 | 1.36M |
| 2026-06-30 | CNY 5.14 | +0.69% | CNY 5.10 | CNY 5.19 | CNY 5.01 | 1.29M |
| 2026-06-29 | CNY 5.10 | +2.64% | CNY 5.00 | CNY 5.14 | CNY 4.98 | 1.28M |
| 2026-06-26 | CNY 4.97 | +2.03% | CNY 4.89 | CNY 5.00 | CNY 4.85 | 2.30M |
| 2026-06-25 | CNY 4.87 | +1.23% | CNY 4.81 | CNY 4.89 | CNY 4.80 | 3.03M |
| 2026-06-24 | CNY 4.81 | -2.00% | CNY 4.95 | CNY 4.95 | CNY 4.81 | 1.13M |
| 2026-06-23 | CNY 4.91 | -1.21% | CNY 4.92 | CNY 5.00 | CNY 4.89 | 942.83K |
| 2026-06-22 | CNY 4.97 | -3.04% | CNY 5.10 | CNY 5.10 | CNY 4.87 | 910.69K |
| 2026-06-18 | CNY 5.13 | -1.71% | CNY 5.21 | CNY 5.21 | CNY 5.05 | 1.12M |
| 2026-06-17 | CNY 5.21 | +0.02% | CNY 5.24 | CNY 5.24 | CNY 5.17 | 319.23K |
| 2026-06-16 | CNY 5.21 | +0.31% | CNY 5.16 | CNY 5.24 | CNY 5.16 | 54.28K |
| 2026-06-15 | CNY 5.20 | -0.10% | CNY 5.19 | CNY 5.22 | CNY 5.19 | 130.31K |
| 2026-06-12 | CNY 5.20 | +2.00% | CNY 5.15 | CNY 5.20 | CNY 5.11 | 857.56K |
| 2026-06-11 | CNY 5.10 | -0.10% | CNY 5.18 | CNY 5.18 | CNY 5.09 | 227.90K |
| 2026-06-10 | CNY 5.11 | +0.10% | CNY 5.06 | CNY 5.11 | CNY 5.03 | 759.26K |
| 2026-06-09 | CNY 5.10 | -2.30% | CNY 5.18 | CNY 5.24 | CNY 5.09 | 1.15M |
| 2026-06-08 | CNY 5.22 | -0.11% | CNY 5.22 | CNY 5.23 | CNY 5.22 | 86.39K |
| 2026-06-05 | CNY 5.23 | +0.54% | CNY 5.20 | CNY 5.23 | CNY 5.18 | 680.77K |
| 2026-06-04 | CNY 5.20 | +2.79% | CNY 5.08 | CNY 5.21 | CNY 5.00 | 997.04K |
| 2026-06-03 | CNY 5.06 | +1.26% | CNY 4.99 | CNY 5.08 | CNY 4.99 | 1.32M |
| 2026-06-02 | CNY 4.99 | +0.08% | CNY 4.95 | CNY 5.05 | CNY 4.90 | 810.77K |
| 2026-06-01 | CNY 4.99 | -0.18% | CNY 4.86 | CNY 5.04 | CNY 4.86 | 1.01M |
| 2026-05-29 | CNY 5.00 | +0.75% | CNY 4.95 | CNY 5.03 | CNY 4.84 | 1.86M |
| 2026-05-28 | CNY 4.96 | -2.32% | CNY 5.08 | CNY 5.12 | CNY 4.91 | 2.33M |
| 2026-05-27 | CNY 5.08 | -1.82% | CNY 5.16 | CNY 5.16 | CNY 5.07 | 1.28M |
| 2026-05-26 | CNY 5.17 | -2.36% | CNY 5.27 | CNY 5.27 | CNY 5.09 | 1.89M |