CICC-SCPG Consumption Industrial Park Closed Infrastructure REIT 180602
SZSE · China · Finance
CNY 3.84+0.00 (+0.13%)
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 3.84 | +0.13% | CNY 3.84 | CNY 3.84 | CNY 3.82 | 150.50K |
| 2026-09-29 | CNY 3.84 | +0.13% | CNY 3.80 | CNY 3.85 | CNY 3.80 | 46.40K |
| 2026-09-28 | CNY 3.83 | -0.21% | CNY 3.84 | CNY 3.84 | CNY 3.79 | 468.90K |
| 2026-09-24 | CNY 3.84 | +0.58% | CNY 3.83 | CNY 3.85 | CNY 3.81 | 680.40K |
| 2026-09-23 | CNY 3.82 | +0.61% | CNY 3.79 | CNY 3.82 | CNY 3.76 | 256.50K |
| 2026-09-22 | CNY 3.79 | +0.32% | CNY 3.74 | CNY 3.80 | CNY 3.72 | 236.60K |
| 2026-09-21 | CNY 3.78 | -0.45% | CNY 3.74 | CNY 3.82 | CNY 3.74 | 514.50K |
| 2026-09-18 | CNY 3.80 | +0.53% | CNY 3.76 | CNY 3.80 | CNY 3.76 | 523.21K |
| 2026-09-17 | CNY 3.78 | +0.61% | CNY 3.80 | CNY 3.81 | CNY 3.65 | 788.20K |
| 2026-09-16 | CNY 3.76 | +0.43% | CNY 3.79 | CNY 3.79 | CNY 3.66 | 1.34M |
| 2026-09-15 | CNY 3.74 | +0.11% | CNY 3.73 | CNY 3.74 | CNY 3.71 | 433.50K |
| 2026-09-14 | CNY 3.73 | +0.27% | CNY 3.76 | CNY 3.76 | CNY 3.72 | 25.85K |
| 2026-09-11 | CNY 3.72 | +0.19% | CNY 3.72 | CNY 3.74 | CNY 3.72 | 238.10K |
| 2026-09-10 | CNY 3.72 | -0.27% | CNY 3.78 | CNY 3.78 | CNY 3.70 | 587.80K |
| 2026-09-09 | CNY 3.73 | -0.08% | CNY 3.73 | CNY 3.79 | CNY 3.71 | 555.20K |
| 2026-09-08 | CNY 3.73 | -0.05% | CNY 3.78 | CNY 3.78 | CNY 3.69 | 453.00K |
| 2026-09-07 | CNY 3.73 | -0.16% | CNY 3.69 | CNY 3.76 | CNY 3.69 | 219.70K |
| 2026-09-04 | CNY 3.74 | +0.30% | CNY 3.70 | CNY 3.76 | CNY 3.70 | 469.50K |
| 2026-09-03 | CNY 3.73 | -0.16% | CNY 3.72 | CNY 3.74 | CNY 3.68 | 1.68M |
| 2026-09-02 | CNY 3.73 | -0.67% | CNY 3.79 | CNY 3.79 | CNY 3.72 | 2.00M |
| 2026-09-01 | CNY 3.76 | -1.10% | CNY 3.79 | CNY 3.79 | CNY 3.74 | 708.10K |
| 2026-08-31 | CNY 3.80 | +0.16% | CNY 3.76 | CNY 3.83 | CNY 3.75 | 686.70K |
| 2026-08-28 | CNY 3.80 | -0.08% | CNY 3.80 | CNY 3.80 | CNY 3.76 | 1.23M |
| 2026-08-27 | CNY 3.80 | +0.34% | CNY 3.79 | CNY 3.89 | CNY 3.78 | 1.44M |
| 2026-08-26 | CNY 3.79 | +2.21% | CNY 3.70 | CNY 3.82 | CNY 3.70 | 1.13M |
| 2026-08-25 | CNY 3.70 | -0.62% | CNY 3.73 | CNY 3.73 | CNY 3.69 | 923.80K |
| 2026-08-24 | CNY 3.73 | +0.08% | CNY 3.72 | CNY 3.74 | CNY 3.61 | 1.52M |
| 2026-08-21 | CNY 3.72 | +0.59% | CNY 3.68 | CNY 3.76 | CNY 3.66 | 1.42M |
| 2026-08-20 | CNY 3.70 | +1.70% | CNY 3.61 | CNY 3.72 | CNY 3.60 | 2.43M |
| 2026-08-19 | CNY 3.64 | +0.92% | CNY 3.61 | CNY 3.67 | CNY 3.57 | 1.50M |
| 2026-08-18 | CNY 3.61 | -0.39% | CNY 3.59 | CNY 3.65 | CNY 3.56 | 2.04M |
| 2026-08-17 | CNY 3.62 | -2.95% | CNY 3.67 | CNY 3.67 | CNY 3.61 | 1.09M |
| 2026-08-14 | CNY 3.73 | -1.37% | CNY 3.78 | CNY 3.78 | CNY 3.64 | 2.91M |
| 2026-08-13 | CNY 3.78 | -1.56% | CNY 3.84 | CNY 3.84 | CNY 3.72 | 1.45M |
| 2026-08-12 | CNY 3.84 | -0.49% | CNY 3.89 | CNY 3.89 | CNY 3.84 | 262.90K |
| 2026-08-11 | CNY 3.86 | -0.08% | CNY 3.85 | CNY 3.86 | CNY 3.84 | 543.50K |
| 2026-08-10 | CNY 3.86 | +1.68% | CNY 3.80 | CNY 3.87 | CNY 3.76 | 596.50K |
| 2026-08-07 | CNY 3.80 | -0.76% | CNY 3.82 | CNY 3.82 | CNY 3.80 | 515.00K |
| 2026-08-06 | CNY 3.83 | -0.80% | CNY 3.83 | CNY 3.83 | CNY 3.79 | 313.00K |
| 2026-08-05 | CNY 3.86 | -0.90% | CNY 3.93 | CNY 3.93 | CNY 3.86 | 138.90K |
| 2026-08-04 | CNY 3.89 | -0.89% | CNY 3.95 | CNY 3.95 | CNY 3.89 | 954.10K |
| 2026-08-03 | CNY 3.93 | +0.38% | CNY 3.93 | CNY 3.95 | CNY 3.90 | 761.90K |
| 2026-07-31 | CNY 3.91 | +1.08% | CNY 3.83 | CNY 3.93 | CNY 3.83 | 823.58K |
| 2026-07-30 | CNY 3.87 | +0.16% | CNY 3.87 | CNY 3.88 | CNY 3.86 | 227.80K |
| 2026-07-29 | CNY 3.87 | +0.31% | CNY 3.90 | CNY 3.90 | CNY 3.83 | 1.43M |
| 2026-07-28 | CNY 3.86 | -0.18% | CNY 3.90 | CNY 3.90 | CNY 3.84 | 1.06M |
| 2026-07-27 | CNY 3.86 | -1.03% | CNY 3.87 | CNY 3.91 | CNY 3.86 | 1.78M |
| 2026-07-24 | CNY 3.90 | +0.57% | CNY 3.91 | CNY 3.92 | CNY 3.85 | 1.17M |
| 2026-07-23 | CNY 3.88 | +0.28% | CNY 3.84 | CNY 3.93 | CNY 3.83 | 1.39M |
| 2026-07-22 | CNY 3.87 | 0.00% | CNY 3.90 | CNY 3.92 | CNY 3.85 | 1.26M |
| 2026-07-21 | CNY 3.87 | +0.23% | CNY 3.91 | CNY 3.94 | CNY 3.87 | 1.49M |
| 2026-07-20 | CNY 3.86 | -0.62% | CNY 3.94 | CNY 4.00 | CNY 3.85 | 1.82M |
| 2026-07-17 | CNY 3.88 | -0.66% | CNY 3.88 | CNY 3.97 | CNY 3.86 | 1.01M |
| 2026-07-16 | CNY 3.91 | +0.98% | CNY 3.91 | CNY 3.93 | CNY 3.90 | 983.90K |
| 2026-07-15 | CNY 3.87 | -0.41% | CNY 3.85 | CNY 3.93 | CNY 3.85 | 958.40K |
| 2026-07-14 | CNY 3.89 | +0.47% | CNY 3.94 | CNY 3.97 | CNY 3.85 | 2.12M |
| 2026-07-13 | CNY 3.87 | +0.08% | CNY 3.90 | CNY 3.95 | CNY 3.85 | 3.71M |
| 2026-07-10 | CNY 3.87 | +2.03% | CNY 3.82 | CNY 3.87 | CNY 3.80 | 1.44M |
| 2026-07-09 | CNY 3.79 | -0.84% | CNY 3.80 | CNY 3.86 | CNY 3.72 | 1.77M |
| 2026-07-08 | CNY 3.82 | -1.47% | CNY 3.88 | CNY 4.05 | CNY 3.80 | 1.00M |
| 2026-07-07 | CNY 3.88 | -0.23% | CNY 3.85 | CNY 3.92 | CNY 3.82 | 2.73M |
| 2026-07-06 | CNY 3.89 | +1.25% | CNY 3.87 | CNY 3.89 | CNY 3.79 | 1.89M |
| 2026-07-03 | CNY 3.84 | +2.45% | CNY 3.71 | CNY 3.84 | CNY 3.68 | 2.63M |
| 2026-07-02 | CNY 3.75 | -1.03% | CNY 3.79 | CNY 3.88 | CNY 3.69 | 2.69M |
| 2026-07-01 | CNY 3.79 | +0.03% | CNY 3.79 | CNY 3.85 | CNY 3.74 | 1.44M |
| 2026-06-30 | CNY 3.79 | +3.58% | CNY 3.66 | CNY 3.82 | CNY 3.66 | 2.33M |
| 2026-06-29 | CNY 3.65 | +2.81% | CNY 3.56 | CNY 3.67 | CNY 3.50 | 2.16M |
| 2026-06-26 | CNY 3.56 | -1.20% | CNY 3.60 | CNY 3.63 | CNY 3.50 | 3.46M |
| 2026-06-25 | CNY 3.60 | +2.24% | CNY 3.50 | CNY 3.68 | CNY 3.35 | 6.18M |
| 2026-06-24 | CNY 3.52 | -1.87% | CNY 3.58 | CNY 3.62 | CNY 3.36 | 4.88M |
| 2026-06-23 | CNY 3.59 | -2.82% | CNY 3.69 | CNY 3.70 | CNY 3.56 | 2.06M |
| 2026-06-22 | CNY 3.69 | -4.87% | CNY 3.91 | CNY 3.98 | CNY 3.63 | 2.45M |
| 2026-06-18 | CNY 3.88 | -2.32% | CNY 3.94 | CNY 4.01 | CNY 3.81 | 1.83M |
| 2026-06-17 | CNY 3.97 | -0.92% | CNY 4.00 | CNY 4.03 | CNY 3.94 | 1.53M |
| 2026-06-16 | CNY 4.01 | -1.04% | CNY 4.05 | CNY 4.08 | CNY 3.98 | 1.70M |
| 2026-06-15 | CNY 4.05 | -1.10% | CNY 4.09 | CNY 4.09 | CNY 4.02 | 408.70K |
| 2026-06-12 | CNY 4.09 | +0.59% | CNY 4.03 | CNY 4.10 | CNY 4.01 | 1.14M |
| 2026-06-11 | CNY 4.07 | -0.22% | CNY 4.08 | CNY 4.10 | CNY 3.98 | 1.50M |
| 2026-06-10 | CNY 4.08 | -0.85% | CNY 4.11 | CNY 4.15 | CNY 4.04 | 1.80M |
| 2026-06-09 | CNY 4.11 | -0.82% | CNY 4.15 | CNY 4.16 | CNY 4.11 | 1.74M |
| 2026-06-08 | CNY 4.15 | -0.48% | CNY 4.17 | CNY 4.18 | CNY 4.13 | 1.06M |
| 2026-06-05 | CNY 4.17 | -0.14% | CNY 4.16 | CNY 4.18 | CNY 4.14 | 1.26M |
| 2026-06-04 | CNY 4.18 | +0.41% | CNY 4.16 | CNY 4.18 | CNY 4.05 | 1.24M |
| 2026-06-03 | CNY 4.16 | +0.87% | CNY 4.16 | CNY 4.16 | CNY 4.06 | 1.50M |
| 2026-06-02 | CNY 4.12 | -0.34% | CNY 4.15 | CNY 4.15 | CNY 4.08 | 1.24M |
| 2026-06-01 | CNY 4.14 | +1.37% | CNY 4.08 | CNY 4.15 | CNY 4.05 | 1.32M |
| 2026-05-29 | CNY 4.08 | +0.34% | CNY 4.06 | CNY 4.11 | CNY 4.00 | 1.09M |
| 2026-05-28 | CNY 4.07 | -0.83% | CNY 4.06 | CNY 4.16 | CNY 4.04 | 1.82M |
| 2026-05-27 | CNY 4.10 | -0.63% | CNY 4.09 | CNY 4.19 | CNY 4.05 | 1.75M |
| 2026-05-26 | CNY 4.13 | -0.58% | CNY 4.13 | CNY 4.18 | CNY 4.11 | 1.41M |