Stock listing

Shanghai:501032 Caitong Fusheng 股价

Follow Caitong Fusheng into a list and get an email when it puts out news.

Share price · SSE:501032

¥1.21 CNY +0.04 (+3.0%)

Close on Nov 2, 2026 · Data provided by Twelve Data

Past year -22.8% · daily closes, Nov 3, 2025 – Nov 2, 2026, adjusted for splits

Day range: ¥1.12 – ¥1.22 CNYNov 2, 2026
52-week range: ¥1.12 – ¥2.64 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026

Daily closes

Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SSE:501032 · CNY, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Mon, Nov 2	¥1.211	+0.035	+3.0%	¥1.217	¥1.217	¥1.124	—
Fri, Oct 30	¥1.176	-0.045	-3.7%	¥1.241	¥1.241	¥1.156	—
Thu, Oct 29	¥1.221	-0.046	-3.6%	¥1.268	¥1.268	¥1.22	—
Wed, Oct 28	¥1.267	+0.026	+2.1%	¥1.244	¥1.27	¥1.244	—
Tue, Oct 27	¥1.241	-0.045	-3.5%	¥1.294	¥1.294	¥1.241	—
Mon, Oct 26	¥1.286	-0.074	-5.4%	¥1.346	¥1.346	¥1.285	—
Fri, Oct 23	¥1.36	+0.027	+2.0%	¥1.30	¥1.45	¥1.258	—
Thu, Oct 22	¥1.333	-0.053	-3.8%	¥1.383	¥1.383	¥1.313	—
Wed, Oct 21	¥1.386	-0.015	-1.1%	¥1.415	¥1.415	¥1.362	—
Tue, Oct 20	¥1.401	0.00	0.0%	¥1.398	¥1.415	¥1.398	—
Mon, Oct 19	¥1.401	0.00	0.0%	¥1.392	¥1.404	¥1.363	—
Fri, Oct 16	¥1.401	-0.027	-1.9%	¥1.442	¥1.449	¥1.40	—
Thu, Oct 15	¥1.428	-0.074	-4.9%	¥1.422	¥1.517	¥1.422	—
Wed, Oct 14	¥1.502	-0.018	-1.2%	¥1.505	¥1.536	¥1.491	—
Tue, Oct 13	¥1.52	-0.018	-1.2%	¥1.523	¥1.538	¥1.455	—
Mon, Oct 12	¥1.538	-0.032	-2.0%	¥1.552	¥1.558	¥1.538	—
Fri, Oct 9	¥1.57	-0.051	-3.1%	¥1.605	¥1.605	¥1.50	—
Thu, Oct 8	¥1.621	-0.04	-2.4%	¥1.654	¥1.699	¥1.621	—
Wed, Sep 30	¥1.661	-0.043	-2.5%	¥1.699	¥1.699	¥1.644	—
Tue, Sep 29	¥1.704	+0.015	+0.9%	¥1.672	¥1.704	¥1.666	—
Mon, Sep 28	¥1.689	-0.091	-5.1%	¥1.762	¥1.762	¥1.678	—
Thu, Sep 24	¥1.78	-0.057	-3.1%	¥1.854	¥1.854	¥1.775	—
Wed, Sep 23	¥1.837	0.00	0.0%	¥1.831	¥1.841	¥1.822	—
Tue, Sep 22	¥1.837	-0.023	-1.2%	¥1.86	¥1.908	¥1.811	—
Mon, Sep 21	¥1.86	+0.029	+1.6%	¥1.845	¥1.879	¥1.725	—
Fri, Sep 18	¥1.831	+0.029	+1.6%	¥1.824	¥1.838	¥1.795	—
Thu, Sep 17	¥1.802	-0.008	-0.4%	¥1.819	¥1.826	¥1.801	—
Wed, Sep 16	¥1.81	+0.032	+1.8%	¥1.777	¥1.834	¥1.765	—
Tue, Sep 15	¥1.778	+0.004	+0.2%	¥1.78	¥1.817	¥1.757	—
Mon, Sep 14	¥1.774	+0.029	+1.7%	¥1.741	¥1.774	¥1.727	—
Fri, Sep 11	¥1.745	-0.017	-1.0%	¥1.775	¥1.775	¥1.711	—
Thu, Sep 10	¥1.762	-0.011	-0.6%	¥1.772	¥1.777	¥1.755	—
Wed, Sep 9	¥1.773	+0.002	+0.1%	¥1.795	¥1.836	¥1.773	—
Tue, Sep 8	¥1.771	+0.021	+1.2%	¥1.765	¥1.815	¥1.755	—
Mon, Sep 7	¥1.75	+0.088	+5.3%	¥1.696	¥1.76	¥1.695	—
Fri, Sep 4	¥1.662	-0.053	-3.1%	¥1.732	¥1.732	¥1.662	—
Thu, Sep 3	¥1.715	-0.006	-0.3%	¥1.726	¥1.726	¥1.692	—
Wed, Sep 2	¥1.721	-0.022	-1.3%	¥1.726	¥1.726	¥1.693	—
Tue, Sep 1	¥1.743	-0.055	-3.1%	¥1.782	¥1.782	¥1.721	—
Mon, Aug 31	¥1.798	-0.002	-0.1%	¥1.782	¥1.798	¥1.748	—
Fri, Aug 28	¥1.80	+0.001	+0.1%	¥1.88	¥1.88	¥1.782	—
Thu, Aug 27	¥1.799	+0.092	+5.4%	¥1.711	¥1.80	¥1.711	—
Wed, Aug 26	¥1.707	+0.002	+0.1%	¥1.705	¥1.71	¥1.677	—
Tue, Aug 25	¥1.705	-0.006	-0.4%	¥1.657	¥1.71	¥1.657	—
Mon, Aug 24	¥1.711	-0.049	-2.8%	¥1.745	¥1.749	¥1.653	—
Fri, Aug 21	¥1.76	+0.016	+0.9%	¥1.729	¥1.778	¥1.70	—
Thu, Aug 20	¥1.744	-0.018	-1.0%	¥1.749	¥1.779	¥1.691	—
Wed, Aug 19	¥1.762	-0.113	-6.0%	¥1.80	¥1.819	¥1.69	—
Tue, Aug 18	¥1.875	-0.022	-1.2%	¥1.898	¥1.898	¥1.816	—
Mon, Aug 17	¥1.897	+0.117	+6.6%	¥1.793	¥1.897	¥1.793	—
Fri, Aug 14	¥1.78	+0.052	+3.0%	¥1.754	¥1.78	¥1.741	—
Thu, Aug 13	¥1.728	-0.012	-0.7%	¥1.757	¥1.792	¥1.728	—
Wed, Aug 12	¥1.74	+0.012	+0.7%	¥1.711	¥1.779	¥1.707	—
Tue, Aug 11	¥1.728	-0.042	-2.4%	¥1.72	¥1.759	¥1.708	—
Mon, Aug 10	¥1.77	-0.024	-1.3%	¥1.789	¥1.83	¥1.703	—
Fri, Aug 7	¥1.794	+0.12	+7.2%	¥1.691	¥1.841	¥1.691	—
Thu, Aug 6	¥1.674	+0.045	+2.8%	¥1.629	¥1.685	¥1.597	—
Wed, Aug 5	¥1.629	+0.076	+4.9%	¥1.559	¥1.652	¥1.547	—
Tue, Aug 4	¥1.553	+0.093	+6.4%	¥1.46	¥1.555	¥1.46	—
Mon, Aug 3	¥1.46	-0.028	-1.9%	¥1.473	¥1.488	¥1.444	—

Ticker: Shanghai:501032
Asset type: Fund
Exchange: Shanghai
Currency: CNY

Caitong Fusheng on 6ix

What it is: Exchange-traded fund (ETF)