Stock listing
Shanghai:501079 Dacheng Fund Management Co Ltd DC Sci Tech Innvt 3Y CLSD MX 股价
Follow Dacheng Fund Management Co Ltd DC Sci Tech Innvt 3Y CLSD MX into a list and get an email when it puts out news.
Share price · SSE:501079
¥3.19 CNY -0.10 (-3.0%)
Close on Nov 3, 2026 · Data provided by Twelve Data
- Day range
- ¥3.19 – ¥3.28 CNYNov 3, 2026
- 52-week range
- ¥2.74 – ¥6.50 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SSE:501079 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥3.186 | -0.099 | -3.0% | ¥3.278 | ¥3.278 | ¥3.186 | — | |
| ¥3.285 | -0.001 | 0.0% | ¥3.253 | ¥3.359 | ¥3.253 | — | |
| ¥3.286 | -0.10 | -3.0% | ¥3.386 | ¥3.386 | ¥3.285 | — | |
| ¥3.386 | -0.167 | -4.7% | ¥3.553 | ¥3.553 | ¥3.37 | — | |
| ¥3.553 | +0.123 | +3.6% | ¥3.453 | ¥3.581 | ¥3.453 | — | |
| ¥3.43 | +0.02 | +0.6% | ¥3.499 | ¥3.53 | ¥3.43 | — | |
| ¥3.41 | -0.165 | -4.6% | ¥3.539 | ¥3.539 | ¥3.402 | — | |
| ¥3.575 | +0.072 | +2.1% | ¥3.495 | ¥3.578 | ¥3.351 | — | |
| ¥3.503 | -0.179 | -4.9% | ¥3.646 | ¥3.698 | ¥3.50 | — | |
| ¥3.682 | +0.002 | +0.1% | ¥3.729 | ¥3.766 | ¥3.68 | — | |
| ¥3.68 | -0.023 | -0.6% | ¥3.738 | ¥3.753 | ¥3.668 | — | |
| ¥3.703 | -0.041 | -1.1% | ¥3.706 | ¥3.732 | ¥3.63 | — | |
| ¥3.744 | -0.036 | -1.0% | ¥3.786 | ¥3.859 | ¥3.709 | — | |
| ¥3.78 | -0.121 | -3.1% | ¥3.854 | ¥3.854 | ¥3.754 | — | |
| ¥3.901 | -0.068 | -1.7% | ¥3.946 | ¥4.029 | ¥3.901 | — | |
| ¥3.969 | +0.028 | +0.7% | ¥3.926 | ¥3.998 | ¥3.79 | — | |
| ¥3.941 | -0.172 | -4.2% | ¥4.083 | ¥4.083 | ¥3.941 | — | |
| ¥4.113 | -0.06 | -1.4% | ¥4.153 | ¥4.18 | ¥3.987 | — | |
| ¥4.173 | -0.131 | -3.0% | ¥4.264 | ¥4.412 | ¥4.155 | — | |
| ¥4.304 | -0.054 | -1.2% | ¥4.361 | ¥4.378 | ¥4.301 | — | |
| ¥4.358 | +0.011 | +0.3% | ¥4.32 | ¥4.363 | ¥4.32 | — | |
| ¥4.347 | -0.207 | -4.5% | ¥4.554 | ¥4.554 | ¥4.32 | — | |
| ¥4.554 | -0.127 | -2.7% | ¥4.608 | ¥4.678 | ¥4.554 | — | |
| ¥4.681 | -0.046 | -1.0% | ¥4.708 | ¥4.724 | ¥4.681 | — | |
| ¥4.727 | +0.036 | +0.8% | ¥4.709 | ¥4.826 | ¥4.709 | — | |
| ¥4.691 | +0.025 | +0.5% | ¥4.666 | ¥4.696 | ¥4.666 | — | |
| ¥4.666 | +0.03 | +0.6% | ¥4.696 | ¥4.697 | ¥4.636 | — | |
| ¥4.636 | -0.033 | -0.7% | ¥4.628 | ¥4.734 | ¥4.628 | — | |
| ¥4.669 | +0.089 | +1.9% | ¥4.577 | ¥4.682 | ¥4.556 | — | |
| ¥4.58 | +0.012 | +0.3% | ¥4.545 | ¥4.664 | ¥4.544 | — | |
| ¥4.568 | -0.086 | -1.8% | ¥4.654 | ¥4.654 | ¥4.51 | — | |
| ¥4.654 | +0.037 | +0.8% | ¥4.571 | ¥4.668 | ¥4.488 | — | |
| ¥4.617 | +0.056 | +1.2% | ¥4.521 | ¥4.651 | ¥4.501 | — | |
| ¥4.561 | +0.031 | +0.7% | ¥4.575 | ¥4.62 | ¥4.541 | — | |
| ¥4.53 | +0.001 | 0.0% | ¥4.591 | ¥4.605 | ¥4.453 | — | |
| ¥4.529 | +0.211 | +4.9% | ¥4.319 | ¥4.542 | ¥4.319 | — | |
| ¥4.318 | -0.077 | -1.8% | ¥4.439 | ¥4.50 | ¥4.30 | — | |
| ¥4.395 | -0.027 | -0.6% | ¥4.444 | ¥4.444 | ¥4.395 | — | |
| ¥4.422 | -0.063 | -1.4% | ¥4.457 | ¥4.457 | ¥4.40 | — | |
| ¥4.485 | -0.068 | -1.5% | ¥4.546 | ¥4.546 | ¥4.452 | — | |
| ¥4.553 | +0.045 | +1.0% | ¥4.504 | ¥4.553 | ¥4.42 | — | |
| ¥4.508 | -0.042 | -0.9% | ¥4.511 | ¥4.644 | ¥4.508 | — | |
| ¥4.55 | +0.135 | +3.1% | ¥4.424 | ¥4.556 | ¥4.424 | — | |
| ¥4.415 | +0.002 | 0.0% | ¥4.413 | ¥4.425 | ¥4.35 | — | |
| ¥4.413 | -0.011 | -0.2% | ¥4.386 | ¥4.422 | ¥4.272 | — | |
| ¥4.424 | -0.14 | -3.1% | ¥4.567 | ¥4.567 | ¥4.347 | — | |
| ¥4.564 | +0.089 | +2.0% | ¥4.468 | ¥4.565 | ¥4.451 | — | |
| ¥4.475 | -0.105 | -2.3% | ¥4.572 | ¥4.599 | ¥4.461 | — | |
| ¥4.58 | -0.277 | -5.7% | ¥4.812 | ¥4.812 | ¥4.555 | — | |
| ¥4.857 | -0.066 | -1.3% | ¥4.923 | ¥4.923 | ¥4.805 | — | |
| ¥4.923 | +0.178 | +3.8% | ¥4.745 | ¥4.928 | ¥4.745 | — | |
| ¥4.745 | +0.053 | +1.1% | ¥4.714 | ¥4.77 | ¥4.688 | — | |
| ¥4.692 | -0.032 | -0.7% | ¥4.75 | ¥4.85 | ¥4.689 | — | |
| ¥4.724 | +0.075 | +1.6% | ¥4.649 | ¥4.75 | ¥4.645 | — | |
| ¥4.649 | +0.001 | 0.0% | ¥4.646 | ¥4.737 | ¥4.587 | — | |
| ¥4.648 | -0.064 | -1.4% | ¥4.709 | ¥4.758 | ¥4.554 | — | |
| ¥4.712 | +0.168 | +3.7% | ¥4.544 | ¥4.762 | ¥4.544 | — | |
| ¥4.544 | -0.028 | -0.6% | ¥4.436 | ¥4.621 | ¥4.436 | — | |
| ¥4.572 | +0.023 | +0.5% | ¥4.415 | ¥4.63 | ¥4.371 | — | |
| ¥4.549 | +0.392 | +9.4% | ¥4.177 | ¥4.549 | ¥4.177 | — | |
| ¥4.157 | -0.157 | -3.6% | ¥4.25 | ¥4.27 | ¥4.148 | — |
- Ticker
- Shanghai:501079
- Asset type
- Fund
- Exchange
- Shanghai
- Currency
- CNY
Dacheng Fund Management Co Ltd DC Sci Tech Innvt 3Y CLSD MX on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Dacheng Fund Management Co Ltd DC Sci Tech Innvt 3Y CLSD MX.