Stock listing

Shanghai:501046 Caitong Fuxin 股价

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

Share price · SSE:501046

¥5.21 CNY -0.04 (-0.7%)

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

Past year +25.1% · daily closes, Nov 3, 2025 – Nov 2, 2026, adjusted for splits

Day range: ¥5.05 – ¥5.36 CNYNov 2, 2026
52-week range: ¥3.59 – ¥18.60 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026

Daily closes

Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SSE:501046 · CNY, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Mon, Nov 2	¥5.209	-0.038	-0.7%	¥5.236	¥5.359	¥5.049	—
Fri, Oct 30	¥5.247	-0.42	-7.4%	¥5.23	¥5.502	¥5.211	—
Thu, Oct 29	¥5.667	-0.423	-6.9%	¥5.939	¥5.988	¥5.666	—
Wed, Oct 28	¥6.09	+0.26	+4.5%	¥5.88	¥6.092	¥5.879	—
Tue, Oct 27	¥5.83	-0.429	-6.9%	¥6.302	¥6.45	¥5.822	—
Mon, Oct 26	¥6.259	-0.62	-9.0%	¥6.60	¥6.65	¥6.205	—
Fri, Oct 23	¥6.879	+0.184	+2.7%	¥6.378	¥7.023	¥6.221	—
Thu, Oct 22	¥6.695	-0.719	-9.7%	¥7.046	¥7.15	¥6.695	—
Wed, Oct 21	¥7.414	+0.076	+1.0%	¥7.50	¥7.70	¥7.346	—
Tue, Oct 20	¥7.338	-0.128	-1.7%	¥7.155	¥7.758	¥7.155	—
Mon, Oct 19	¥7.466	-0.605	-7.5%	¥7.80	¥7.948	¥7.426	—
Fri, Oct 16	¥8.071	-0.109	-1.3%	¥8.389	¥8.435	¥8.00	—
Thu, Oct 15	¥8.18	-0.571	-6.5%	¥8.218	¥8.593	¥8.10	—
Wed, Oct 14	¥8.751	-0.639	-6.8%	¥9.38	¥9.38	¥8.701	—
Tue, Oct 13	¥9.39	-0.179	-1.9%	¥9.00	¥9.69	¥9.00	—
Mon, Oct 12	¥9.569	-0.021	-0.2%	¥9.15	¥9.80	¥9.145	—
Fri, Oct 9	¥9.59	+0.657	+7.4%	¥8.60	¥9.59	¥8.262	—
Thu, Oct 8	¥8.933	-0.276	-3.0%	¥9.20	¥9.288	¥8.896	—
Wed, Sep 30	¥9.209	-0.051	-0.6%	¥9.30	¥9.40	¥9.205	—
Tue, Sep 29	¥9.26	-0.142	-1.5%	¥9.206	¥9.434	¥9.206	—
Mon, Sep 28	¥9.402	-0.608	-6.1%	¥9.943	¥9.943	¥9.38	—
Thu, Sep 24	¥10.01	-0.263	-2.6%	¥10.10	¥10.40	¥9.852	—
Wed, Sep 23	¥10.27	-0.392	-3.7%	¥10.56	¥10.60	¥10.27	—
Tue, Sep 22	¥10.67	-0.395	-3.6%	¥11.17	¥11.17	¥10.59	—
Mon, Sep 21	¥11.06	-0.089	-0.8%	¥11.28	¥11.40	¥11.01	—
Fri, Sep 18	¥11.15	+0.029	+0.3%	¥11.40	¥11.42	¥10.98	—
Thu, Sep 17	¥11.12	-0.521	-4.5%	¥11.50	¥11.50	¥11.10	—
Wed, Sep 16	¥11.64	+0.208	+1.8%	¥11.56	¥11.70	¥11.51	—
Tue, Sep 15	¥11.43	+0.083	+0.7%	¥11.50	¥11.69	¥11.35	—
Mon, Sep 14	¥11.35	+0.001	0.0%	¥11.40	¥11.58	¥11.35	—
Fri, Sep 11	¥11.35	+0.321	+2.9%	¥10.50	¥11.35	¥10.43	—
Thu, Sep 10	¥11.03	-0.092	-0.8%	¥11.12	¥11.25	¥10.94	—
Wed, Sep 9	¥11.12	-0.035	-0.3%	¥11.26	¥11.35	¥11.02	—
Tue, Sep 8	¥11.16	+0.135	+1.2%	¥11.30	¥11.53	¥11.00	—
Mon, Sep 7	¥11.02	+0.48	+4.6%	¥10.99	¥11.10	¥10.83	—
Fri, Sep 4	¥10.54	-0.178	-1.7%	¥10.72	¥10.72	¥10.02	—
Thu, Sep 3	¥10.72	+0.104	+1.0%	¥10.60	¥10.82	¥10.33	—
Wed, Sep 2	¥10.61	-0.505	-4.5%	¥10.88	¥10.90	¥10.59	—
Tue, Sep 1	¥11.12	-0.576	-4.9%	¥11.09	¥11.41	¥10.98	—
Mon, Aug 31	¥11.70	-0.552	-4.5%	¥11.50	¥12.00	¥11.46	—
Fri, Aug 28	¥12.25	0.00	0.0%	¥12.25	¥12.25	¥12.25	—
Thu, Aug 27	¥12.25	+0.398	+3.4%	¥12.40	¥12.45	¥12.07	—
Wed, Aug 26	¥11.85	+0.444	+3.9%	¥11.21	¥12.10	¥11.00	—
Tue, Aug 25	¥11.41	-0.388	-3.3%	¥11.79	¥11.79	¥11.22	—
Mon, Aug 24	¥11.79	-0.172	-1.4%	¥11.00	¥11.81	¥10.80	—
Fri, Aug 21	¥11.97	-0.254	-2.1%	¥12.60	¥12.66	¥11.65	—
Thu, Aug 20	¥12.22	-0.562	-4.4%	¥12.78	¥13.11	¥11.80	—
Wed, Aug 19	¥12.78	-1.42	-10.0%	¥12.81	¥13.49	¥12.78	—
Tue, Aug 18	¥14.20	0.00	0.0%	¥14.20	¥14.20	¥14.20	—
Mon, Aug 17	¥14.20	+0.284	+2.0%	¥13.92	¥14.67	¥13.92	—
Fri, Aug 14	¥13.92	0.00	0.0%	¥13.92	¥13.92	¥13.92	—
Thu, Aug 13	¥13.92	+0.897	+6.9%	¥14.00	¥14.17	¥13.30	—
Wed, Aug 12	¥13.02	0.00	0.0%	¥13.02	¥13.02	¥13.02	—
Tue, Aug 11	¥13.02	+0.946	+7.8%	¥12.07	¥13.15	¥12.07	—
Mon, Aug 10	¥12.07	+0.18	+1.5%	¥11.50	¥12.60	¥10.89	—
Fri, Aug 7	¥11.89	+1.024	+9.4%	¥11.30	¥11.90	¥11.23	—
Thu, Aug 6	¥10.87	+0.988	+10.0%	¥9.45	¥10.87	¥9.45	—
Wed, Aug 5	¥9.882	+0.774	+8.5%	¥9.108	¥10.00	¥9.108	—
Tue, Aug 4	¥9.108	+0.592	+7.0%	¥8.476	¥9.119	¥8.476	—
Mon, Aug 3	¥8.516	-0.551	-6.1%	¥8.711	¥8.795	¥8.41	—

Ticker: Shanghai:501046
Asset type: Fund
Exchange: Shanghai
Currency: CNY

Caitong Fuxin on 6ix

What it is: Exchange-traded fund (ETF)