CNAMC COCA Closed Infrastructure Real Estate Investment Trust Class A 180607

SZSE · China · Finance

CNY 5.15+0.04 (+0.68%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 5.15	+0.68%	CNY 5.16	CNY 5.16	CNY 5.11	25.60K
2026-09-29	CNY 5.12	-0.85%	CNY 5.20	CNY 5.20	CNY 5.10	36.13K
2026-09-28	CNY 5.16	-0.25%	CNY 5.02	CNY 5.19	CNY 5.02	77.87K
2026-09-24	CNY 5.18	-0.98%	CNY 5.27	CNY 5.27	CNY 5.18	134.60K
2026-09-23	CNY 5.23	+0.62%	CNY 5.17	CNY 5.25	CNY 5.16	375.32K
2026-09-22	CNY 5.20	-0.29%	CNY 5.21	CNY 5.21	CNY 5.13	156.07K
2026-09-21	CNY 5.21	+2.26%	CNY 5.09	CNY 5.23	CNY 5.07	129.20K
2026-09-18	CNY 5.09	-0.37%	CNY 5.14	CNY 5.23	CNY 5.06	487.20K
2026-09-17	CNY 5.11	+2.28%	CNY 5.05	CNY 5.14	CNY 5.03	403.00K
2026-09-16	CNY 5.00	-0.24%	CNY 5.16	CNY 5.16	CNY 5.00	49.90K
2026-09-15	CNY 5.01	+0.22%	CNY 5.01	CNY 5.01	CNY 4.99	27.40K
2026-09-14	CNY 5.00	-0.34%	CNY 5.03	CNY 5.03	CNY 4.99	39.50K
2026-09-11	CNY 5.02	-0.63%	CNY 5.05	CNY 5.05	CNY 4.95	571.59K
2026-09-10	CNY 5.05	-1.50%	CNY 5.17	CNY 5.17	CNY 5.03	93.60K
2026-09-09	CNY 5.13	-0.02%	CNY 5.13	CNY 5.17	CNY 5.10	631.25K
2026-09-08	CNY 5.13	-0.64%	CNY 5.21	CNY 5.21	CNY 5.11	518.33K
2026-09-07	CNY 5.16	-0.58%	CNY 5.17	CNY 5.23	CNY 5.16	5.11K
2026-09-04	CNY 5.19	-0.15%	CNY 5.22	CNY 5.25	CNY 5.17	141.30K
2026-09-03	CNY 5.20	-1.59%	CNY 5.24	CNY 5.28	CNY 5.16	413.37K
2026-09-02	CNY 5.28	-1.27%	CNY 5.37	CNY 5.38	CNY 5.21	205.40K
2026-09-01	CNY 5.35	-0.35%	CNY 5.36	CNY 5.37	CNY 5.34	25.56K
2026-08-31	CNY 5.37	-1.34%	CNY 5.38	CNY 5.38	CNY 5.35	87.75K
2026-08-28	CNY 5.44	-0.53%	CNY 5.52	CNY 5.52	CNY 5.40	133.20K
2026-08-27	CNY 5.47	-0.04%	CNY 5.51	CNY 5.58	CNY 5.45	409.90K
2026-08-26	CNY 5.47	+1.67%	CNY 5.39	CNY 5.49	CNY 5.33	378.30K
2026-08-25	CNY 5.38	-0.66%	CNY 5.41	CNY 5.41	CNY 5.36	196.90K
2026-08-24	CNY 5.42	+0.35%	CNY 5.45	CNY 5.52	CNY 5.07	623.20K
2026-08-21	CNY 5.40	-0.35%	CNY 5.43	CNY 5.47	CNY 5.39	163.88K
2026-08-20	CNY 5.42	+1.92%	CNY 5.32	CNY 5.44	CNY 5.29	265.30K
2026-08-19	CNY 5.32	+0.85%	CNY 5.28	CNY 5.43	CNY 5.27	205.99K
2026-08-18	CNY 5.27	+1.17%	CNY 5.18	CNY 5.30	CNY 5.18	451.40K
2026-08-17	CNY 5.21	-0.15%	CNY 5.26	CNY 5.26	CNY 5.17	113.40K
2026-08-14	CNY 5.22	+0.38%	CNY 5.16	CNY 5.26	CNY 5.14	185.50K
2026-08-13	CNY 5.20	-1.98%	CNY 5.35	CNY 5.35	CNY 5.16	343.80K
2026-08-12	CNY 5.30	-0.21%	CNY 5.36	CNY 5.36	CNY 5.30	128.55K
2026-08-11	CNY 5.32	-0.75%	CNY 5.31	CNY 5.32	CNY 5.31	134.86K
2026-08-10	CNY 5.36	-0.91%	CNY 5.45	CNY 5.45	CNY 5.35	243.40K
2026-08-07	CNY 5.41	+1.79%	CNY 5.36	CNY 5.43	CNY 5.31	464.90K
2026-08-06	CNY 5.31	-2.30%	CNY 5.43	CNY 5.43	CNY 5.25	495.16K
2026-08-05	CNY 5.43	-2.00%	CNY 5.59	CNY 5.59	CNY 5.41	67.20K
2026-08-04	CNY 5.55	-0.80%	CNY 5.60	CNY 5.60	CNY 5.54	112.30K
2026-08-03	CNY 5.59	+0.25%	CNY 5.63	CNY 5.68	CNY 5.55	153.54K
2026-07-31	CNY 5.58	+1.14%	CNY 5.53	CNY 5.99	CNY 5.53	568.80K
2026-07-30	CNY 5.51	-0.45%	CNY 5.54	CNY 5.54	CNY 5.49	117.43K
2026-07-29	CNY 5.54	+0.45%	CNY 5.51	CNY 5.57	CNY 5.50	178.20K
2026-07-28	CNY 5.51	-1.45%	CNY 5.60	CNY 5.60	CNY 5.49	24.90K
2026-07-27	CNY 5.59	-1.15%	CNY 5.69	CNY 5.71	CNY 5.58	133.10K
2026-07-24	CNY 5.66	+1.62%	CNY 5.57	CNY 5.69	CNY 5.49	482.99K
2026-07-23	CNY 5.57	+0.91%	CNY 5.52	CNY 5.57	CNY 5.45	347.10K
2026-07-22	CNY 5.52	+0.36%	CNY 5.50	CNY 5.53	CNY 5.41	720.56K
2026-07-21	CNY 5.50	+1.35%	CNY 5.43	CNY 5.50	CNY 5.43	843.10K
2026-07-20	CNY 5.43	-0.11%	CNY 5.48	CNY 5.48	CNY 5.30	462.40K
2026-07-17	CNY 5.43	-0.80%	CNY 5.48	CNY 5.48	CNY 5.43	56.13K
2026-07-16	CNY 5.48	-0.05%	CNY 5.48	CNY 5.48	CNY 5.45	211.40K
2026-07-15	CNY 5.48	-0.45%	CNY 5.47	CNY 5.50	CNY 5.42	65.60K
2026-07-14	CNY 5.51	+1.01%	CNY 5.40	CNY 5.52	CNY 5.39	458.58K
2026-07-13	CNY 5.45	0.00%	CNY 5.50	CNY 5.50	CNY 5.44	91.62K
2026-07-10	CNY 5.45	+2.91%	CNY 5.30	CNY 5.46	CNY 5.30	473.28K
2026-07-09	CNY 5.30	+0.11%	CNY 5.34	CNY 5.35	CNY 5.29	439.84K
2026-07-08	CNY 5.29	-0.47%	CNY 5.36	CNY 5.36	CNY 5.10	514.09K
2026-07-07	CNY 5.32	-0.60%	CNY 5.31	CNY 5.37	CNY 5.30	265.45K
2026-07-06	CNY 5.35	-0.80%	CNY 5.44	CNY 5.44	CNY 5.34	232.60K
2026-07-03	CNY 5.39	+1.05%	CNY 5.38	CNY 5.41	CNY 5.37	446.06K
2026-07-02	CNY 5.33	+0.09%	CNY 5.38	CNY 5.38	CNY 5.33	122.41K
2026-07-01	CNY 5.33	+0.72%	CNY 5.29	CNY 5.34	CNY 5.29	537.84K
2026-06-30	CNY 5.29	-1.01%	CNY 5.39	CNY 5.39	CNY 5.27	804.14K
2026-06-29	CNY 5.34	+2.67%	CNY 5.21	CNY 5.34	CNY 5.16	667.91K
2026-06-26	CNY 5.21	+1.26%	CNY 5.14	CNY 5.25	CNY 5.09	1.66M
2026-06-25	CNY 5.14	+5.03%	CNY 4.91	CNY 5.14	CNY 4.91	541.46K
2026-06-24	CNY 4.89	-3.32%	CNY 5.02	CNY 5.10	CNY 4.89	1.25M
2026-06-23	CNY 5.06	-1.63%	CNY 5.11	CNY 5.17	CNY 5.01	845.49K
2026-06-22	CNY 5.15	-2.63%	CNY 5.25	CNY 5.28	CNY 5.07	1.27M
2026-06-18	CNY 5.29	-3.04%	CNY 5.45	CNY 5.45	CNY 5.18	1.22M
2026-06-17	CNY 5.45	-0.15%	CNY 5.42	CNY 5.52	CNY 5.41	276.24K
2026-06-16	CNY 5.46	-0.44%	CNY 5.53	CNY 5.53	CNY 5.45	218.04K
2026-06-15	CNY 5.48	+0.22%	CNY 5.52	CNY 5.52	CNY 5.47	142.20K
2026-06-12	CNY 5.47	+1.73%	CNY 5.45	CNY 5.47	CNY 5.43	215.29K
2026-06-11	CNY 5.38	-0.15%	CNY 5.39	CNY 5.43	CNY 5.35	289.19K
2026-06-10	CNY 5.39	-1.07%	CNY 5.45	CNY 5.45	CNY 5.37	211.38K
2026-06-09	CNY 5.45	-1.11%	CNY 5.51	CNY 5.60	CNY 5.41	96.91K
2026-06-08	CNY 5.51	-0.40%	CNY 5.60	CNY 5.60	CNY 5.43	309.89K
2026-06-05	CNY 5.53	+1.69%	CNY 5.50	CNY 5.54	CNY 5.47	627.70K
2026-06-04	CNY 5.44	+0.48%	CNY 5.41	CNY 5.46	CNY 5.40	297.30K
2026-06-03	CNY 5.41	+1.42%	CNY 5.43	CNY 5.43	CNY 5.39	277.70K
2026-06-02	CNY 5.33	-0.45%	CNY 5.32	CNY 5.35	CNY 5.29	634.81K
2026-06-01	CNY 5.36	+1.08%	CNY 5.30	CNY 5.44	CNY 5.26	459.86K
2026-05-29	CNY 5.30	-0.26%	CNY 5.32	CNY 5.40	CNY 5.26	2.18M
2026-05-28	CNY 5.32	-1.01%	CNY 5.33	CNY 5.50	CNY 5.20	1.38M
2026-05-27	CNY 5.37	-1.85%	CNY 5.45	CNY 5.45	CNY 5.14	857.26K
2026-05-26	CNY 5.47	-0.36%	CNY 5.46	CNY 5.51	CNY 5.46	759.38K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 5.15	+0.68%	CNY 5.16	CNY 5.16	CNY 5.11	25.60K
2026-09-29	CNY 5.12	-0.85%	CNY 5.20	CNY 5.20	CNY 5.10	36.13K
2026-09-28	CNY 5.16	-0.25%	CNY 5.02	CNY 5.19	CNY 5.02	77.87K
2026-09-24	CNY 5.18	-0.98%	CNY 5.27	CNY 5.27	CNY 5.18	134.60K
2026-09-23	CNY 5.23	+0.62%	CNY 5.17	CNY 5.25	CNY 5.16	375.32K
2026-09-22	CNY 5.20	-0.29%	CNY 5.21	CNY 5.21	CNY 5.13	156.07K
2026-09-21	CNY 5.21	+2.26%	CNY 5.09	CNY 5.23	CNY 5.07	129.20K
2026-09-18	CNY 5.09	-0.37%	CNY 5.14	CNY 5.23	CNY 5.06	487.20K
2026-09-17	CNY 5.11	+2.28%	CNY 5.05	CNY 5.14	CNY 5.03	403.00K
2026-09-16	CNY 5.00	-0.24%	CNY 5.16	CNY 5.16	CNY 5.00	49.90K
2026-09-15	CNY 5.01	+0.22%	CNY 5.01	CNY 5.01	CNY 4.99	27.40K
2026-09-14	CNY 5.00	-0.34%	CNY 5.03	CNY 5.03	CNY 4.99	39.50K
2026-09-11	CNY 5.02	-0.63%	CNY 5.05	CNY 5.05	CNY 4.95	571.59K
2026-09-10	CNY 5.05	-1.50%	CNY 5.17	CNY 5.17	CNY 5.03	93.60K
2026-09-09	CNY 5.13	-0.02%	CNY 5.13	CNY 5.17	CNY 5.10	631.25K
2026-09-08	CNY 5.13	-0.64%	CNY 5.21	CNY 5.21	CNY 5.11	518.33K
2026-09-07	CNY 5.16	-0.58%	CNY 5.17	CNY 5.23	CNY 5.16	5.11K
2026-09-04	CNY 5.19	-0.15%	CNY 5.22	CNY 5.25	CNY 5.17	141.30K
2026-09-03	CNY 5.20	-1.59%	CNY 5.24	CNY 5.28	CNY 5.16	413.37K
2026-09-02	CNY 5.28	-1.27%	CNY 5.37	CNY 5.38	CNY 5.21	205.40K
2026-09-01	CNY 5.35	-0.35%	CNY 5.36	CNY 5.37	CNY 5.34	25.56K
2026-08-31	CNY 5.37	-1.34%	CNY 5.38	CNY 5.38	CNY 5.35	87.75K
2026-08-28	CNY 5.44	-0.53%	CNY 5.52	CNY 5.52	CNY 5.40	133.20K
2026-08-27	CNY 5.47	-0.04%	CNY 5.51	CNY 5.58	CNY 5.45	409.90K
2026-08-26	CNY 5.47	+1.67%	CNY 5.39	CNY 5.49	CNY 5.33	378.30K
2026-08-25	CNY 5.38	-0.66%	CNY 5.41	CNY 5.41	CNY 5.36	196.90K
2026-08-24	CNY 5.42	+0.35%	CNY 5.45	CNY 5.52	CNY 5.07	623.20K
2026-08-21	CNY 5.40	-0.35%	CNY 5.43	CNY 5.47	CNY 5.39	163.88K
2026-08-20	CNY 5.42	+1.92%	CNY 5.32	CNY 5.44	CNY 5.29	265.30K
2026-08-19	CNY 5.32	+0.85%	CNY 5.28	CNY 5.43	CNY 5.27	205.99K
2026-08-18	CNY 5.27	+1.17%	CNY 5.18	CNY 5.30	CNY 5.18	451.40K
2026-08-17	CNY 5.21	-0.15%	CNY 5.26	CNY 5.26	CNY 5.17	113.40K
2026-08-14	CNY 5.22	+0.38%	CNY 5.16	CNY 5.26	CNY 5.14	185.50K
2026-08-13	CNY 5.20	-1.98%	CNY 5.35	CNY 5.35	CNY 5.16	343.80K
2026-08-12	CNY 5.30	-0.21%	CNY 5.36	CNY 5.36	CNY 5.30	128.55K
2026-08-11	CNY 5.32	-0.75%	CNY 5.31	CNY 5.32	CNY 5.31	134.86K
2026-08-10	CNY 5.36	-0.91%	CNY 5.45	CNY 5.45	CNY 5.35	243.40K
2026-08-07	CNY 5.41	+1.79%	CNY 5.36	CNY 5.43	CNY 5.31	464.90K
2026-08-06	CNY 5.31	-2.30%	CNY 5.43	CNY 5.43	CNY 5.25	495.16K
2026-08-05	CNY 5.43	-2.00%	CNY 5.59	CNY 5.59	CNY 5.41	67.20K
2026-08-04	CNY 5.55	-0.80%	CNY 5.60	CNY 5.60	CNY 5.54	112.30K
2026-08-03	CNY 5.59	+0.25%	CNY 5.63	CNY 5.68	CNY 5.55	153.54K
2026-07-31	CNY 5.58	+1.14%	CNY 5.53	CNY 5.99	CNY 5.53	568.80K
2026-07-30	CNY 5.51	-0.45%	CNY 5.54	CNY 5.54	CNY 5.49	117.43K
2026-07-29	CNY 5.54	+0.45%	CNY 5.51	CNY 5.57	CNY 5.50	178.20K
2026-07-28	CNY 5.51	-1.45%	CNY 5.60	CNY 5.60	CNY 5.49	24.90K
2026-07-27	CNY 5.59	-1.15%	CNY 5.69	CNY 5.71	CNY 5.58	133.10K
2026-07-24	CNY 5.66	+1.62%	CNY 5.57	CNY 5.69	CNY 5.49	482.99K
2026-07-23	CNY 5.57	+0.91%	CNY 5.52	CNY 5.57	CNY 5.45	347.10K
2026-07-22	CNY 5.52	+0.36%	CNY 5.50	CNY 5.53	CNY 5.41	720.56K
2026-07-21	CNY 5.50	+1.35%	CNY 5.43	CNY 5.50	CNY 5.43	843.10K
2026-07-20	CNY 5.43	-0.11%	CNY 5.48	CNY 5.48	CNY 5.30	462.40K
2026-07-17	CNY 5.43	-0.80%	CNY 5.48	CNY 5.48	CNY 5.43	56.13K
2026-07-16	CNY 5.48	-0.05%	CNY 5.48	CNY 5.48	CNY 5.45	211.40K
2026-07-15	CNY 5.48	-0.45%	CNY 5.47	CNY 5.50	CNY 5.42	65.60K
2026-07-14	CNY 5.51	+1.01%	CNY 5.40	CNY 5.52	CNY 5.39	458.58K
2026-07-13	CNY 5.45	0.00%	CNY 5.50	CNY 5.50	CNY 5.44	91.62K
2026-07-10	CNY 5.45	+2.91%	CNY 5.30	CNY 5.46	CNY 5.30	473.28K
2026-07-09	CNY 5.30	+0.11%	CNY 5.34	CNY 5.35	CNY 5.29	439.84K
2026-07-08	CNY 5.29	-0.47%	CNY 5.36	CNY 5.36	CNY 5.10	514.09K
2026-07-07	CNY 5.32	-0.60%	CNY 5.31	CNY 5.37	CNY 5.30	265.45K
2026-07-06	CNY 5.35	-0.80%	CNY 5.44	CNY 5.44	CNY 5.34	232.60K
2026-07-03	CNY 5.39	+1.05%	CNY 5.38	CNY 5.41	CNY 5.37	446.06K
2026-07-02	CNY 5.33	+0.09%	CNY 5.38	CNY 5.38	CNY 5.33	122.41K
2026-07-01	CNY 5.33	+0.72%	CNY 5.29	CNY 5.34	CNY 5.29	537.84K
2026-06-30	CNY 5.29	-1.01%	CNY 5.39	CNY 5.39	CNY 5.27	804.14K
2026-06-29	CNY 5.34	+2.67%	CNY 5.21	CNY 5.34	CNY 5.16	667.91K
2026-06-26	CNY 5.21	+1.26%	CNY 5.14	CNY 5.25	CNY 5.09	1.66M
2026-06-25	CNY 5.14	+5.03%	CNY 4.91	CNY 5.14	CNY 4.91	541.46K
2026-06-24	CNY 4.89	-3.32%	CNY 5.02	CNY 5.10	CNY 4.89	1.25M
2026-06-23	CNY 5.06	-1.63%	CNY 5.11	CNY 5.17	CNY 5.01	845.49K
2026-06-22	CNY 5.15	-2.63%	CNY 5.25	CNY 5.28	CNY 5.07	1.27M
2026-06-18	CNY 5.29	-3.04%	CNY 5.45	CNY 5.45	CNY 5.18	1.22M
2026-06-17	CNY 5.45	-0.15%	CNY 5.42	CNY 5.52	CNY 5.41	276.24K
2026-06-16	CNY 5.46	-0.44%	CNY 5.53	CNY 5.53	CNY 5.45	218.04K
2026-06-15	CNY 5.48	+0.22%	CNY 5.52	CNY 5.52	CNY 5.47	142.20K
2026-06-12	CNY 5.47	+1.73%	CNY 5.45	CNY 5.47	CNY 5.43	215.29K
2026-06-11	CNY 5.38	-0.15%	CNY 5.39	CNY 5.43	CNY 5.35	289.19K
2026-06-10	CNY 5.39	-1.07%	CNY 5.45	CNY 5.45	CNY 5.37	211.38K
2026-06-09	CNY 5.45	-1.11%	CNY 5.51	CNY 5.60	CNY 5.41	96.91K
2026-06-08	CNY 5.51	-0.40%	CNY 5.60	CNY 5.60	CNY 5.43	309.89K
2026-06-05	CNY 5.53	+1.69%	CNY 5.50	CNY 5.54	CNY 5.47	627.70K
2026-06-04	CNY 5.44	+0.48%	CNY 5.41	CNY 5.46	CNY 5.40	297.30K
2026-06-03	CNY 5.41	+1.42%	CNY 5.43	CNY 5.43	CNY 5.39	277.70K
2026-06-02	CNY 5.33	-0.45%	CNY 5.32	CNY 5.35	CNY 5.29	634.81K
2026-06-01	CNY 5.36	+1.08%	CNY 5.30	CNY 5.44	CNY 5.26	459.86K
2026-05-29	CNY 5.30	-0.26%	CNY 5.32	CNY 5.40	CNY 5.26	2.18M
2026-05-28	CNY 5.32	-1.01%	CNY 5.33	CNY 5.50	CNY 5.20	1.38M
2026-05-27	CNY 5.37	-1.85%	CNY 5.45	CNY 5.45	CNY 5.14	857.26K
2026-05-26	CNY 5.47	-0.36%	CNY 5.46	CNY 5.51	CNY 5.46	759.38K