Stock listing
Shanghai:512770 Strategic Emerging Component Index Exchange Traded Fund 股价
Follow Strategic Emerging Component Index Exchange Traded Fund into a list and get an email when it puts out news.
Share price · SSE:512770
¥1.74 CNY -0.08 (-4.2%)
Close on Nov 3, 2026
- Day range
- ¥1.72 – ¥1.80 CNYNov 3, 2026
- Volume
- 1.90M sharesNov 3, 2026
- 52-week range
- ¥1.72 – ¥3.34 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥4.01M CNYMedian day 1.64M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SSE:512770 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1.736 | -0.076 | -4.2% | ¥1.776 | ¥1.798 | ¥1.724 | 1,902,800 | |
| ¥1.812 | +0.019 | +1.1% | ¥1.80 | ¥1.849 | ¥1.78 | 1,341,200 | |
| ¥1.793 | -0.08 | -4.3% | ¥1.80 | ¥1.90 | ¥1.793 | 1,882,900 | |
| ¥1.873 | -0.102 | -5.2% | ¥1.978 | ¥1.978 | ¥1.873 | 1,923,900 | |
| ¥1.975 | +0.068 | +3.6% | ¥1.942 | ¥1.987 | ¥1.932 | 1,324,500 | |
| ¥1.907 | -0.065 | -3.3% | ¥1.987 | ¥1.987 | ¥1.907 | 774,700 | |
| ¥1.972 | -0.049 | -2.4% | ¥1.996 | ¥2.00 | ¥1.948 | 1,398,000 | |
| ¥2.021 | +0.059 | +3.0% | ¥1.96 | ¥2.028 | ¥1.884 | 2,437,500 | |
| ¥1.962 | -0.084 | -4.1% | ¥2.03 | ¥2.042 | ¥1.956 | 1,562,600 | |
| ¥2.046 | -0.017 | -0.8% | ¥2.103 | ¥2.103 | ¥2.038 | 2,366,600 | |
| ¥2.063 | -0.006 | -0.3% | ¥2.044 | ¥2.097 | ¥2.034 | 1,351,300 | |
| ¥2.069 | -0.021 | -1.0% | ¥2.072 | ¥2.091 | ¥2.038 | 1,106,200 | |
| ¥2.09 | -0.068 | -3.2% | ¥2.10 | ¥2.154 | ¥2.065 | 1,899,200 | |
| ¥2.158 | 0.00 | 0.0% | ¥2.158 | ¥2.158 | ¥2.158 | 1,708,500 | |
| ¥2.158 | -0.069 | -3.1% | ¥2.249 | ¥2.249 | ¥2.152 | 1,759,600 | |
| ¥2.227 | +0.004 | +0.2% | ¥2.212 | ¥2.256 | ¥2.145 | 1,764,700 | |
| ¥2.223 | -0.057 | -2.5% | ¥2.28 | ¥2.293 | ¥2.221 | 1,885,400 | |
| ¥2.28 | -0.012 | -0.5% | ¥2.269 | ¥2.291 | ¥2.195 | 2,835,100 | |
| ¥2.292 | -0.082 | -3.5% | ¥2.374 | ¥2.392 | ¥2.276 | 2,176,700 | |
| ¥2.374 | -0.024 | -1.0% | ¥2.394 | ¥2.459 | ¥2.37 | 790,900 | |
| ¥2.398 | +0.016 | +0.7% | ¥2.366 | ¥2.407 | ¥2.366 | 1,255,900 | |
| ¥2.382 | -0.13 | -5.2% | ¥2.514 | ¥2.514 | ¥2.373 | 2,602,400 | |
| ¥2.512 | -0.07 | -2.7% | ¥2.546 | ¥2.62 | ¥2.509 | 1,210,800 | |
| ¥2.582 | -0.014 | -0.5% | ¥2.595 | ¥2.605 | ¥2.579 | 569,100 | |
| ¥2.596 | +0.003 | +0.1% | ¥2.60 | ¥2.655 | ¥2.588 | 1,383,900 | |
| ¥2.593 | +0.022 | +0.9% | ¥2.565 | ¥2.62 | ¥2.565 | 1,140,300 | |
| ¥2.571 | +0.055 | +2.2% | ¥2.525 | ¥2.592 | ¥2.511 | 1,775,500 | |
| ¥2.516 | -0.022 | -0.9% | ¥2.533 | ¥2.565 | ¥2.512 | 967,000 | |
| ¥2.538 | +0.063 | +2.5% | ¥2.473 | ¥2.553 | ¥2.467 | 2,491,600 | |
| ¥2.475 | +0.008 | +0.3% | ¥2.478 | ¥2.516 | ¥2.467 | 852,400 | |
| ¥2.467 | -0.033 | -1.3% | ¥2.449 | ¥2.493 | ¥2.446 | 1,348,100 | |
| ¥2.50 | -0.021 | -0.8% | ¥2.541 | ¥2.541 | ¥2.451 | 2,040,900 | |
| ¥2.521 | -0.012 | -0.5% | ¥2.47 | ¥2.56 | ¥2.469 | 303,000 | |
| ¥2.533 | -0.004 | -0.2% | ¥2.552 | ¥2.564 | ¥2.517 | 1,162,100 | |
| ¥2.537 | -0.021 | -0.8% | ¥2.583 | ¥2.659 | ¥2.517 | 1,004,600 | |
| ¥2.558 | +0.089 | +3.6% | ¥2.492 | ¥2.569 | ¥2.492 | 1,699,400 | |
| ¥2.469 | -0.027 | -1.1% | ¥2.456 | ¥2.546 | ¥2.45 | 1,525,100 | |
| ¥2.496 | -0.009 | -0.4% | ¥2.505 | ¥2.527 | ¥2.475 | 1,056,900 | |
| ¥2.505 | -0.048 | -1.9% | ¥2.553 | ¥2.553 | ¥2.486 | 1,360,200 | |
| ¥2.553 | -0.042 | -1.6% | ¥2.596 | ¥2.596 | ¥2.537 | 668,600 | |
| ¥2.595 | +0.015 | +0.6% | ¥2.582 | ¥2.595 | ¥2.456 | 977,500 | |
| ¥2.58 | -0.035 | -1.3% | ¥2.615 | ¥2.655 | ¥2.574 | 1,170,400 | |
| ¥2.615 | +0.067 | +2.6% | ¥2.52 | ¥2.617 | ¥2.52 | 1,101,100 | |
| ¥2.548 | +0.015 | +0.6% | ¥2.526 | ¥2.567 | ¥2.51 | 948,900 | |
| ¥2.533 | -0.006 | -0.2% | ¥2.478 | ¥2.563 | ¥2.478 | 1,641,800 | |
| ¥2.539 | -0.10 | -3.8% | ¥2.636 | ¥2.636 | ¥2.495 | 1,643,200 | |
| ¥2.639 | +0.043 | +1.7% | ¥2.62 | ¥2.655 | ¥2.561 | 1,710,100 | |
| ¥2.596 | +0.004 | +0.2% | ¥2.70 | ¥2.70 | ¥2.573 | 1,579,800 | |
| ¥2.592 | -0.182 | -6.6% | ¥2.705 | ¥2.708 | ¥2.574 | 3,082,100 | |
| ¥2.774 | -0.02 | -0.7% | ¥2.827 | ¥2.827 | ¥2.738 | 2,040,200 | |
| ¥2.794 | +0.101 | +3.8% | ¥2.693 | ¥2.795 | ¥2.692 | 1,576,000 | |
| ¥2.693 | +0.033 | +1.2% | ¥2.67 | ¥2.717 | ¥2.655 | 2,032,200 | |
| ¥2.66 | -0.019 | -0.7% | ¥2.701 | ¥2.76 | ¥2.66 | 1,909,900 | |
| ¥2.679 | +0.043 | +1.6% | ¥2.70 | ¥2.70 | ¥2.637 | 2,459,900 | |
| ¥2.636 | -0.011 | -0.4% | ¥2.646 | ¥2.685 | ¥2.614 | 2,614,600 | |
| ¥2.647 | -0.025 | -0.9% | ¥2.678 | ¥2.68 | ¥2.586 | 2,782,900 | |
| ¥2.672 | +0.066 | +2.5% | ¥2.605 | ¥2.699 | ¥2.605 | 2,658,500 | |
| ¥2.606 | +0.002 | +0.1% | ¥2.609 | ¥2.654 | ¥2.528 | 1,606,300 | |
| ¥2.604 | +0.073 | +2.9% | ¥2.545 | ¥2.632 | ¥2.467 | 2,960,400 | |
| ¥2.531 | +0.149 | +6.3% | ¥2.404 | ¥2.547 | ¥2.404 | 2,467,300 | |
| ¥2.382 | -0.083 | -3.4% | ¥2.458 | ¥2.465 | ¥2.38 | 2,277,700 |
- Ticker
- Shanghai:512770
- Asset type
- ETF
- Exchange
- Shanghai
- Currency
- CNY
Strategic Emerging Component Index Exchange Traded Fund on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Strategic Emerging Component Index Exchange Traded Fund.