AVIC Beijing Changbao Rental Housing Closed Infrastructure REIT 180503
SZSE · China · Finance
CNY 2.88-0.01 (-0.41%)
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 2.88 | -0.41% | CNY 2.89 | CNY 2.92 | CNY 2.82 | 614.84K |
| 2026-09-29 | CNY 2.89 | +1.12% | CNY 2.86 | CNY 2.90 | CNY 2.81 | 88.79K |
| 2026-09-28 | CNY 2.86 | -0.17% | CNY 2.87 | CNY 2.93 | CNY 2.81 | 47.78K |
| 2026-09-24 | CNY 2.87 | +0.77% | CNY 2.87 | CNY 2.87 | CNY 2.85 | 196.45K |
| 2026-09-23 | CNY 2.84 | +0.42% | CNY 2.84 | CNY 2.86 | CNY 2.84 | 347.10K |
| 2026-09-22 | CNY 2.83 | +0.25% | CNY 2.83 | CNY 2.86 | CNY 2.83 | 889.06K |
| 2026-09-21 | CNY 2.82 | -0.53% | CNY 2.83 | CNY 2.85 | CNY 2.80 | 1.08M |
| 2026-09-18 | CNY 2.84 | -0.39% | CNY 2.85 | CNY 2.86 | CNY 2.79 | 530.80K |
| 2026-09-17 | CNY 2.85 | +2.33% | CNY 2.79 | CNY 2.86 | CNY 2.76 | 573.33K |
| 2026-09-16 | CNY 2.79 | -1.24% | CNY 2.76 | CNY 2.83 | CNY 2.76 | 239.65K |
| 2026-09-15 | CNY 2.82 | -0.53% | CNY 2.82 | CNY 2.83 | CNY 2.80 | 324.22K |
| 2026-09-14 | CNY 2.84 | -1.29% | CNY 2.88 | CNY 2.90 | CNY 2.83 | 282.70K |
| 2026-09-11 | CNY 2.87 | -0.24% | CNY 2.88 | CNY 2.88 | CNY 2.83 | 251.17K |
| 2026-09-10 | CNY 2.88 | +0.42% | CNY 2.86 | CNY 2.89 | CNY 2.86 | 204.84K |
| 2026-09-09 | CNY 2.87 | +0.42% | CNY 2.86 | CNY 2.90 | CNY 2.82 | 255.61K |
| 2026-09-08 | CNY 2.86 | +0.39% | CNY 2.80 | CNY 2.87 | CNY 2.80 | 161.64K |
| 2026-09-07 | CNY 2.84 | +0.28% | CNY 2.82 | CNY 2.87 | CNY 2.82 | 416.84K |
| 2026-09-04 | CNY 2.84 | +1.29% | CNY 2.78 | CNY 2.86 | CNY 2.78 | 867.07K |
| 2026-09-03 | CNY 2.80 | -0.64% | CNY 2.80 | CNY 2.81 | CNY 2.76 | 236.02K |
| 2026-09-02 | CNY 2.82 | -1.23% | CNY 2.83 | CNY 2.88 | CNY 2.81 | 822.61K |
| 2026-09-01 | CNY 2.85 | -1.76% | CNY 2.90 | CNY 2.91 | CNY 2.85 | 293.35K |
| 2026-08-31 | CNY 2.90 | -0.03% | CNY 2.91 | CNY 2.91 | CNY 2.89 | 175.50K |
| 2026-08-28 | CNY 2.90 | -0.24% | CNY 2.88 | CNY 2.91 | CNY 2.88 | 543.22K |
| 2026-08-27 | CNY 2.91 | -0.27% | CNY 2.94 | CNY 2.96 | CNY 2.90 | 930.78K |
| 2026-08-26 | CNY 2.92 | +0.86% | CNY 2.90 | CNY 2.93 | CNY 2.88 | 1.04M |
| 2026-08-25 | CNY 2.89 | -1.13% | CNY 2.93 | CNY 2.94 | CNY 2.89 | 449.05K |
| 2026-08-24 | CNY 2.93 | -0.58% | CNY 2.94 | CNY 2.95 | CNY 2.92 | 569.28K |
| 2026-08-21 | CNY 2.94 | -0.84% | CNY 2.96 | CNY 2.99 | CNY 2.94 | 1.08M |
| 2026-08-20 | CNY 2.97 | +0.27% | CNY 2.96 | CNY 2.99 | CNY 2.93 | 316.42K |
| 2026-08-19 | CNY 2.96 | +1.82% | CNY 2.91 | CNY 2.96 | CNY 2.91 | 117.48K |
| 2026-08-18 | CNY 2.91 | +0.66% | CNY 2.88 | CNY 2.91 | CNY 2.88 | 208.31K |
| 2026-08-17 | CNY 2.89 | +0.17% | CNY 2.87 | CNY 2.91 | CNY 2.87 | 370.00K |
| 2026-08-14 | CNY 2.88 | +0.91% | CNY 2.87 | CNY 2.88 | CNY 2.85 | 1.37M |
| 2026-08-13 | CNY 2.86 | +0.25% | CNY 2.86 | CNY 2.88 | CNY 2.84 | 622.10K |
| 2026-08-12 | CNY 2.85 | -0.18% | CNY 2.87 | CNY 2.89 | CNY 2.84 | 444.66K |
| 2026-08-11 | CNY 2.86 | +0.99% | CNY 2.82 | CNY 2.86 | CNY 2.80 | 1.50M |
| 2026-08-10 | CNY 2.83 | +1.22% | CNY 2.80 | CNY 2.84 | CNY 2.78 | 359.52K |
| 2026-08-07 | CNY 2.80 | +0.22% | CNY 2.79 | CNY 2.80 | CNY 2.76 | 212.92K |
| 2026-08-06 | CNY 2.79 | -0.71% | CNY 2.81 | CNY 2.81 | CNY 2.76 | 144.63K |
| 2026-08-05 | CNY 2.81 | +0.32% | CNY 2.78 | CNY 2.82 | CNY 2.76 | 1.23M |
| 2026-08-04 | CNY 2.80 | -2.74% | CNY 2.86 | CNY 2.87 | CNY 2.76 | 2.03M |
| 2026-08-03 | CNY 2.88 | +0.10% | CNY 2.87 | CNY 2.89 | CNY 2.86 | 720.74K |
| 2026-07-31 | CNY 2.88 | +1.13% | CNY 2.82 | CNY 2.89 | CNY 2.82 | 1.09M |
| 2026-07-30 | CNY 2.84 | +2.27% | CNY 2.77 | CNY 2.85 | CNY 2.77 | 902.80K |
| 2026-07-29 | CNY 2.78 | +0.40% | CNY 2.77 | CNY 2.79 | CNY 2.76 | 973.05K |
| 2026-07-28 | CNY 2.77 | +0.65% | CNY 2.75 | CNY 2.78 | CNY 2.73 | 508.06K |
| 2026-07-27 | CNY 2.75 | +0.81% | CNY 2.72 | CNY 2.75 | CNY 2.71 | 1.32M |
| 2026-07-24 | CNY 2.73 | -0.66% | CNY 2.75 | CNY 2.77 | CNY 2.71 | 2.09M |
| 2026-07-23 | CNY 2.75 | +0.62% | CNY 2.74 | CNY 2.75 | CNY 2.73 | 2.07M |
| 2026-07-22 | CNY 2.73 | +0.29% | CNY 2.73 | CNY 2.74 | CNY 2.70 | 1.10M |
| 2026-07-21 | CNY 2.72 | +0.41% | CNY 2.71 | CNY 2.73 | CNY 2.70 | 2.02M |
| 2026-07-20 | CNY 2.71 | 0.00% | CNY 2.71 | CNY 2.74 | CNY 2.69 | 1.79M |
| 2026-07-17 | CNY 2.71 | +0.71% | CNY 2.68 | CNY 2.71 | CNY 2.68 | 1.77M |
| 2026-07-16 | CNY 2.69 | +0.52% | CNY 2.68 | CNY 2.70 | CNY 2.68 | 899.65K |
| 2026-07-15 | CNY 2.68 | -0.26% | CNY 2.68 | CNY 2.69 | CNY 2.65 | 1.74M |
| 2026-07-14 | CNY 2.69 | +0.26% | CNY 2.68 | CNY 2.70 | CNY 2.66 | 408.47K |
| 2026-07-13 | CNY 2.68 | +0.53% | CNY 2.65 | CNY 2.70 | CNY 2.65 | 564.74K |
| 2026-07-10 | CNY 2.66 | +0.38% | CNY 2.65 | CNY 2.68 | CNY 2.63 | 3.04M |
| 2026-07-09 | CNY 2.65 | +0.19% | CNY 2.63 | CNY 2.67 | CNY 2.62 | 3.12M |
| 2026-07-08 | CNY 2.65 | -0.90% | CNY 2.68 | CNY 2.68 | CNY 2.62 | 2.18M |
| 2026-07-07 | CNY 2.67 | -0.52% | CNY 2.68 | CNY 2.70 | CNY 2.65 | 1.99M |
| 2026-07-06 | CNY 2.69 | +1.01% | CNY 2.66 | CNY 2.69 | CNY 2.65 | 685.07K |
| 2026-07-03 | CNY 2.66 | +0.64% | CNY 2.64 | CNY 2.68 | CNY 2.63 | 2.26M |
| 2026-07-02 | CNY 2.64 | -0.68% | CNY 2.66 | CNY 2.67 | CNY 2.64 | 137.61K |
| 2026-07-01 | CNY 2.66 | +0.04% | CNY 2.67 | CNY 2.67 | CNY 2.65 | 285.48K |
| 2026-06-30 | CNY 2.66 | -0.34% | CNY 2.68 | CNY 2.68 | CNY 2.66 | 965.62K |
| 2026-06-29 | CNY 2.67 | +0.11% | CNY 2.66 | CNY 2.68 | CNY 2.66 | 1.10M |
| 2026-06-26 | CNY 2.67 | +1.87% | CNY 2.62 | CNY 2.69 | CNY 2.61 | 1.44M |
| 2026-06-25 | CNY 2.62 | +2.87% | CNY 2.55 | CNY 2.67 | CNY 2.54 | 2.35M |
| 2026-06-24 | CNY 2.55 | +0.20% | CNY 2.54 | CNY 2.58 | CNY 2.51 | 4.21M |
| 2026-06-23 | CNY 2.54 | 0.00% | CNY 2.53 | CNY 2.54 | CNY 2.52 | 2.21M |
| 2026-06-22 | CNY 2.54 | -3.68% | CNY 2.64 | CNY 2.65 | CNY 2.53 | 1.46M |
| 2026-06-18 | CNY 2.64 | -2.08% | CNY 2.68 | CNY 2.69 | CNY 2.63 | 1.33M |
| 2026-06-17 | CNY 2.69 | -0.15% | CNY 2.68 | CNY 2.71 | CNY 2.68 | 153.90K |
| 2026-06-16 | CNY 2.70 | -0.70% | CNY 2.72 | CNY 2.72 | CNY 2.68 | 231.11K |
| 2026-06-15 | CNY 2.72 | +0.44% | CNY 2.69 | CNY 2.72 | CNY 2.68 | 370.57K |
| 2026-06-12 | CNY 2.70 | +1.05% | CNY 2.68 | CNY 2.71 | CNY 2.67 | 1.82M |
| 2026-06-11 | CNY 2.68 | -0.85% | CNY 2.70 | CNY 2.70 | CNY 2.67 | 557.23K |
| 2026-06-10 | CNY 2.70 | -0.52% | CNY 2.71 | CNY 2.72 | CNY 2.67 | 1.19M |
| 2026-06-09 | CNY 2.71 | -0.99% | CNY 2.73 | CNY 2.75 | CNY 2.70 | 1.26M |
| 2026-06-08 | CNY 2.74 | -0.62% | CNY 2.77 | CNY 2.77 | CNY 2.70 | 1.12M |
| 2026-06-05 | CNY 2.76 | +1.40% | CNY 2.71 | CNY 2.85 | CNY 2.71 | 2.63M |
| 2026-06-04 | CNY 2.72 | +0.15% | CNY 2.71 | CNY 2.72 | CNY 2.71 | 166.49K |
| 2026-06-03 | CNY 2.71 | +0.67% | CNY 2.70 | CNY 2.72 | CNY 2.70 | 1.31M |
| 2026-06-02 | CNY 2.70 | -0.81% | CNY 2.72 | CNY 2.72 | CNY 2.69 | 251.80K |
| 2026-06-01 | CNY 2.72 | +0.67% | CNY 2.69 | CNY 2.73 | CNY 2.69 | 2.25M |
| 2026-05-29 | CNY 2.70 | +0.56% | CNY 2.68 | CNY 2.71 | CNY 2.67 | 1.42M |
| 2026-05-28 | CNY 2.69 | -0.26% | CNY 2.69 | CNY 2.69 | CNY 2.68 | 1.97M |
| 2026-05-27 | CNY 2.69 | -0.33% | CNY 2.70 | CNY 2.70 | CNY 2.69 | 2.16M |
| 2026-05-26 | CNY 2.70 | -0.22% | CNY 2.71 | CNY 2.71 | CNY 2.69 | 3.63M |