Stock listing
Shanghai:508056 Cicc Fund Management Co Ltd Cicc GLP Warehouse Logistic 股价
Follow Cicc Fund Management Co Ltd Cicc GLP Warehouse Logistic into a list and get an email when it puts out news.
Share price · SSE:508056
¥2.31 CNY -0.01 (-0.5%)
Close on Nov 4, 2026 · Data provided by Twelve Data
- Day range
- ¥2.28 – ¥2.34 CNYNov 4, 2026
- Volume
- 4.91M sharesNov 4, 2026
- 52-week range
- ¥2.17 – ¥3.46 CNYLowest and highest trades, Nov 5, 2025 – Nov 5, 2026
- Traded on an average day
- ¥10.52M CNYMedian day 3.91M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SSE:508056 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥2.313 | -0.012 | -0.5% | ¥2.324 | ¥2.339 | ¥2.284 | 4,908,894 | |
| ¥2.325 | +0.015 | +0.6% | ¥2.312 | ¥2.33 | ¥2.30 | 2,111,287 | |
| ¥2.31 | +0.006 | +0.3% | ¥2.304 | ¥2.315 | ¥2.29 | 2,925,726 | |
| ¥2.304 | +0.004 | +0.2% | ¥2.304 | ¥2.31 | ¥2.284 | 3,388,900 | |
| ¥2.30 | -0.021 | -0.9% | ¥2.321 | ¥2.327 | ¥2.29 | 4,666,823 | |
| ¥2.321 | -0.02 | -0.9% | ¥2.34 | ¥2.35 | ¥2.315 | 4,345,331 | |
| ¥2.341 | -0.043 | -1.8% | ¥2.373 | ¥2.381 | ¥2.335 | 5,913,890 | |
| ¥2.384 | +0.023 | +1.0% | ¥2.36 | ¥2.388 | ¥2.358 | 3,639,791 | |
| ¥2.361 | +0.01 | +0.4% | ¥2.351 | ¥2.362 | ¥2.33 | 2,531,656 | |
| ¥2.351 | -0.018 | -0.8% | ¥2.369 | ¥2.373 | ¥2.345 | 3,643,871 | |
| ¥2.369 | +0.038 | +1.6% | ¥2.331 | ¥2.376 | ¥2.321 | 2,415,893 | |
| ¥2.331 | +0.01 | +0.4% | ¥2.321 | ¥2.333 | ¥2.307 | 5,406,250 | |
| ¥2.321 | +0.001 | 0.0% | ¥2.322 | ¥2.328 | ¥2.312 | 2,313,004 | |
| ¥2.32 | -0.003 | -0.1% | ¥2.315 | ¥2.328 | ¥2.304 | 2,393,634 | |
| ¥2.323 | +0.034 | +1.5% | ¥2.287 | ¥2.328 | ¥2.28 | 5,917,274 | |
| ¥2.289 | -0.001 | 0.0% | ¥2.29 | ¥2.297 | ¥2.276 | 2,717,416 | |
| ¥2.29 | -0.004 | -0.2% | ¥2.294 | ¥2.299 | ¥2.275 | 2,800,607 | |
| ¥2.294 | +0.039 | +1.7% | ¥2.259 | ¥2.297 | ¥2.235 | 3,229,142 | |
| ¥2.255 | -0.006 | -0.3% | ¥2.261 | ¥2.261 | ¥2.234 | 4,652,574 | |
| ¥2.261 | -0.039 | -1.7% | ¥2.27 | ¥2.272 | ¥2.259 | 2,375,821 | |
| ¥2.30 | +0.002 | +0.1% | ¥2.30 | ¥2.307 | ¥2.29 | 2,499,635 | |
| ¥2.298 | -0.013 | -0.6% | ¥2.313 | ¥2.313 | ¥2.292 | 3,583,326 | |
| ¥2.311 | -0.016 | -0.7% | ¥2.33 | ¥2.33 | ¥2.299 | 3,443,134 | |
| ¥2.327 | -0.002 | -0.1% | ¥2.32 | ¥2.335 | ¥2.31 | 2,521,976 | |
| ¥2.329 | +0.017 | +0.7% | ¥2.311 | ¥2.33 | ¥2.295 | 4,285,028 | |
| ¥2.312 | -0.009 | -0.4% | ¥2.325 | ¥2.325 | ¥2.298 | 2,668,150 | |
| ¥2.321 | -0.014 | -0.6% | ¥2.331 | ¥2.335 | ¥2.313 | 2,009,825 | |
| ¥2.335 | -0.005 | -0.2% | ¥2.34 | ¥2.35 | ¥2.321 | 5,329,379 | |
| ¥2.34 | +0.016 | +0.7% | ¥2.322 | ¥2.355 | ¥2.315 | 8,539,015 | |
| ¥2.324 | -0.003 | -0.1% | ¥2.326 | ¥2.329 | ¥2.303 | 3,056,014 | |
| ¥2.327 | +0.012 | +0.5% | ¥2.315 | ¥2.328 | ¥2.29 | 6,714,826 | |
| ¥2.315 | -0.019 | -0.8% | ¥2.334 | ¥2.334 | ¥2.298 | 9,994,394 | |
| ¥2.334 | -0.014 | -0.6% | ¥2.347 | ¥2.352 | ¥2.319 | 4,559,118 | |
| ¥2.348 | -0.009 | -0.4% | ¥2.36 | ¥2.36 | ¥2.335 | 3,913,091 | |
| ¥2.357 | +0.005 | +0.2% | ¥2.353 | ¥2.362 | ¥2.32 | 7,330,684 | |
| ¥2.352 | 0.00 | 0.0% | ¥2.356 | ¥2.365 | ¥2.335 | 5,725,138 | |
| ¥2.352 | -0.018 | -0.8% | ¥2.372 | ¥2.372 | ¥2.343 | 5,734,020 | |
| ¥2.37 | +0.023 | +1.0% | ¥2.348 | ¥2.387 | ¥2.347 | 9,764,436 | |
| ¥2.347 | -0.003 | -0.1% | ¥2.35 | ¥2.359 | ¥2.314 | 7,555,544 | |
| ¥2.35 | -0.012 | -0.5% | ¥2.36 | ¥2.37 | ¥2.335 | 8,575,736 | |
| ¥2.362 | -0.022 | -0.9% | ¥2.385 | ¥2.393 | ¥2.344 | 5,021,634 | |
| ¥2.384 | -0.024 | -1.0% | ¥2.408 | ¥2.418 | ¥2.378 | 3,516,615 | |
| ¥2.408 | -0.022 | -0.9% | ¥2.419 | ¥2.425 | ¥2.397 | 6,100,528 | |
| ¥2.43 | +0.013 | +0.5% | ¥2.417 | ¥2.466 | ¥2.397 | 8,337,098 | |
| ¥2.417 | +0.056 | +2.4% | ¥2.365 | ¥2.417 | ¥2.343 | 7,062,635 | |
| ¥2.361 | +0.031 | +1.3% | ¥2.33 | ¥2.364 | ¥2.305 | 5,397,907 | |
| ¥2.33 | +0.01 | +0.4% | ¥2.32 | ¥2.34 | ¥2.28 | 4,203,689 | |
| ¥2.32 | +0.001 | 0.0% | ¥2.319 | ¥2.35 | ¥2.292 | 3,906,393 | |
| ¥2.319 | +0.071 | +3.2% | ¥2.24 | ¥2.32 | ¥2.238 | 8,453,546 | |
| ¥2.248 | +0.008 | +0.4% | ¥2.241 | ¥2.249 | ¥2.232 | 2,777,405 | |
| ¥2.24 | -0.001 | 0.0% | ¥2.242 | ¥2.27 | ¥2.224 | 5,106,557 | |
| ¥2.241 | -0.029 | -1.3% | ¥2.278 | ¥2.278 | ¥2.237 | 3,346,600 | |
| ¥2.27 | +0.022 | +1.0% | ¥2.248 | ¥2.281 | ¥2.232 | 3,728,020 | |
| ¥2.248 | -0.008 | -0.4% | ¥2.256 | ¥2.265 | ¥2.226 | 2,721,676 | |
| ¥2.256 | -0.005 | -0.2% | ¥2.261 | ¥2.266 | ¥2.245 | 2,477,866 | |
| ¥2.261 | -0.01 | -0.4% | ¥2.271 | ¥2.279 | ¥2.246 | 2,623,779 | |
| ¥2.271 | 0.00 | 0.0% | ¥2.28 | ¥2.28 | ¥2.256 | 2,156,129 | |
| ¥2.271 | +0.019 | +0.8% | ¥2.252 | ¥2.273 | ¥2.245 | 4,440,486 | |
| ¥2.252 | -0.006 | -0.3% | ¥2.256 | ¥2.269 | ¥2.238 | 4,197,293 | |
| ¥2.258 | -0.055 | -2.4% | ¥2.313 | ¥2.329 | ¥2.234 | 6,799,911 | |
| ¥2.313 | -0.042 | -1.8% | ¥2.355 | ¥2.355 | ¥2.311 | 3,233,443 |
- Ticker
- Shanghai:508056
- Asset type
- Fund
- Exchange
- Shanghai
- Currency
- CNY
Cicc Fund Management Co Ltd Cicc GLP Warehouse Logistic on 6ix
- What it is
- Real estate fund
Log in to ask 6ix AI your own questions about Cicc Fund Management Co Ltd Cicc GLP Warehouse Logistic.