Stock listing

Shanghai:501045 Csi 300 C 股价

Follow Csi 300 C into a list and get an email when it puts out news.

Share price · SSE:501045

¥1.36 CNY -0.03 (-1.9%)

Close on Oct 30, 2026 · Data provided by Twelve Data

Past year -13.9% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: ¥1.36 – ¥1.38 CNYOct 30, 2026
52-week range: ¥1.36 – ¥1.71 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SSE:501045 · CNY, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	¥1.36	-0.027	-1.9%	¥1.379	¥1.384	¥1.36	—
Thu, Oct 29	¥1.387	-0.006	-0.4%	¥1.393	¥1.399	¥1.38	—
Wed, Oct 28	¥1.393	+0.001	+0.1%	¥1.392	¥1.40	¥1.388	—
Tue, Oct 27	¥1.392	-0.001	-0.1%	¥1.397	¥1.397	¥1.392	—
Mon, Oct 26	¥1.393	-0.006	-0.4%	¥1.399	¥1.409	¥1.392	—
Fri, Oct 23	¥1.399	+0.011	+0.8%	¥1.371	¥1.41	¥1.36	—
Thu, Oct 22	¥1.388	-0.023	-1.6%	¥1.416	¥1.42	¥1.388	—
Wed, Oct 21	¥1.411	-0.01	-0.7%	¥1.414	¥1.439	¥1.408	—
Tue, Oct 20	¥1.421	-0.007	-0.5%	¥1.428	¥1.435	¥1.414	—
Mon, Oct 19	¥1.428	+0.006	+0.4%	¥1.43	¥1.44	¥1.428	—
Fri, Oct 16	¥1.422	-0.013	-0.9%	¥1.441	¥1.442	¥1.42	—
Thu, Oct 15	¥1.435	-0.007	-0.5%	¥1.432	¥1.449	¥1.42	—
Wed, Oct 14	¥1.442	-0.022	-1.5%	¥1.465	¥1.465	¥1.44	—
Tue, Oct 13	¥1.464	-0.005	-0.3%	¥1.46	¥1.475	¥1.457	—
Mon, Oct 12	¥1.469	-0.009	-0.6%	¥1.463	¥1.49	¥1.463	—
Fri, Oct 9	¥1.478	-0.006	-0.4%	¥1.469	¥1.496	¥1.458	—
Thu, Oct 8	¥1.484	-0.007	-0.5%	¥1.49	¥1.513	¥1.482	—
Wed, Sep 30	¥1.491	+0.011	+0.7%	¥1.492	¥1.493	¥1.48	—
Tue, Sep 29	¥1.48	-0.004	-0.3%	¥1.478	¥1.481	¥1.478	—
Mon, Sep 28	¥1.484	-0.025	-1.7%	¥1.506	¥1.512	¥1.479	—
Thu, Sep 24	¥1.509	-0.025	-1.6%	¥1.533	¥1.533	¥1.509	—
Wed, Sep 23	¥1.534	-0.004	-0.3%	¥1.544	¥1.544	¥1.533	—
Tue, Sep 22	¥1.538	+0.004	+0.3%	¥1.545	¥1.548	¥1.538	—
Mon, Sep 21	¥1.534	+0.009	+0.6%	¥1.524	¥1.538	¥1.524	—
Fri, Sep 18	¥1.525	+0.017	+1.1%	¥1.508	¥1.536	¥1.508	—
Thu, Sep 17	¥1.508	-0.009	-0.6%	¥1.46	¥1.527	¥1.46	—
Wed, Sep 16	¥1.517	+0.009	+0.6%	¥1.506	¥1.517	¥1.50	—
Tue, Sep 15	¥1.508	-0.011	-0.7%	¥1.517	¥1.525	¥1.508	—
Mon, Sep 14	¥1.519	-0.011	-0.7%	¥1.515	¥1.527	¥1.515	—
Fri, Sep 11	¥1.53	-0.015	-1.0%	¥1.53	¥1.547	¥1.515	—
Thu, Sep 10	¥1.545	-0.005	-0.3%	¥1.565	¥1.565	¥1.537	—
Wed, Sep 9	¥1.55	+0.01	+0.6%	¥1.541	¥1.55	¥1.541	—
Tue, Sep 8	¥1.54	-0.004	-0.3%	¥1.557	¥1.557	¥1.54	—
Mon, Sep 7	¥1.544	-0.001	-0.1%	¥1.537	¥1.564	¥1.537	—
Fri, Sep 4	¥1.545	0.00	0.0%	¥1.545	¥1.57	¥1.545	—
Thu, Sep 3	¥1.545	-0.003	-0.2%	¥1.561	¥1.561	¥1.545	—
Wed, Sep 2	¥1.548	-0.014	-0.9%	¥1.562	¥1.562	¥1.54	—
Tue, Sep 1	¥1.562	-0.001	-0.1%	¥1.555	¥1.566	¥1.555	—
Mon, Aug 31	¥1.563	+0.001	+0.1%	¥1.549	¥1.568	¥1.541	—
Fri, Aug 28	¥1.562	+0.002	+0.1%	¥1.56	¥1.575	¥1.558	—
Thu, Aug 27	¥1.56	+0.002	+0.1%	¥1.557	¥1.56	¥1.552	—
Wed, Aug 26	¥1.558	+0.021	+1.4%	¥1.559	¥1.559	¥1.558	—
Tue, Aug 25	¥1.537	-0.008	-0.5%	¥1.534	¥1.543	¥1.534	—
Mon, Aug 24	¥1.545	-0.017	-1.1%	¥1.577	¥1.577	¥1.533	—
Fri, Aug 21	¥1.562	+0.009	+0.6%	¥1.568	¥1.57	¥1.556	—
Thu, Aug 20	¥1.553	+0.003	+0.2%	¥1.562	¥1.572	¥1.546	—
Wed, Aug 19	¥1.55	-0.044	-2.8%	¥1.578	¥1.578	¥1.55	—
Tue, Aug 18	¥1.594	+0.004	+0.3%	¥1.592	¥1.60	¥1.579	—
Mon, Aug 17	¥1.59	+0.015	+1.0%	¥1.573	¥1.591	¥1.573	—
Fri, Aug 14	¥1.575	-0.001	-0.1%	¥1.561	¥1.584	¥1.561	—
Thu, Aug 13	¥1.576	-0.001	-0.1%	¥1.585	¥1.592	¥1.574	—
Wed, Aug 12	¥1.577	0.00	0.0%	¥1.567	¥1.586	¥1.567	—
Tue, Aug 11	¥1.577	-0.001	-0.1%	¥1.578	¥1.589	¥1.576	—
Mon, Aug 10	¥1.578	+0.001	+0.1%	¥1.582	¥1.592	¥1.569	—
Fri, Aug 7	¥1.577	+0.018	+1.2%	¥1.565	¥1.591	¥1.565	—
Thu, Aug 6	¥1.559	-0.012	-0.8%	¥1.555	¥1.586	¥1.555	—
Wed, Aug 5	¥1.571	+0.016	+1.0%	¥1.544	¥1.58	¥1.544	—
Tue, Aug 4	¥1.555	+0.013	+0.8%	¥1.537	¥1.555	¥1.537	—
Mon, Aug 3	¥1.542	-0.015	-1.0%	¥1.541	¥1.557	¥1.527	—
Fri, Jul 31	¥1.557	-0.001	-0.1%	¥1.559	¥1.572	¥1.552	—
Thu, Jul 30	¥1.558	0.00	0.0%	¥1.543	¥1.573	¥1.535	—

Ticker: Shanghai:501045
Asset type: Fund
Exchange: Shanghai
Currency: CNY

Csi 300 C on 6ix

What it is: Exchange-traded fund (ETF)