Stock listing
Shanghai:589050 CIB SSE Science and Technology Innovation Board Composite Price Return Index ETF 股价
Follow CIB SSE Science and Technology Innovation Board Composite Price Return Index ETF into a list and get an email when it puts out news.
Share price · SSE:589050
¥1.05 CNY -0.04 (-3.3%)
Close on Nov 6, 2026 · Data provided by Twelve Data
- Day range
- ¥1.01 – ¥1.07 CNYNov 6, 2026
- Volume
- 1.76M sharesNov 6, 2026
- 52-week range
- ¥0.96 – ¥1.83 CNYLowest and highest trades, Nov 7, 2025 – Nov 6, 2026
- Traded on an average day
- ¥3.37M CNYMedian day 1.84M shares · last 3 months, Aug 6, 2026 – Nov 6, 2026
Daily closes
Last 3 months, Aug 6, 2026 – Nov 6, 2026 · SSE:589050 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1.045 | -0.036 | -3.3% | ¥1.009 | ¥1.068 | ¥1.009 | 1,756,900 | |
| ¥1.081 | +0.016 | +1.5% | ¥1.055 | ¥1.109 | ¥1.038 | 4,334,000 | |
| ¥1.065 | +0.095 | +9.8% | ¥0.976 | ¥1.067 | ¥0.974 | 8,535,400 | |
| ¥0.97 | -0.044 | -4.3% | ¥1.004 | ¥1.006 | ¥0.96 | 5,634,700 | |
| ¥1.014 | +0.024 | +2.4% | ¥0.999 | ¥1.025 | ¥0.986 | 5,091,200 | |
| ¥0.99 | -0.049 | -4.7% | ¥1.029 | ¥1.044 | ¥0.99 | 5,567,400 | |
| ¥1.039 | -0.044 | -4.1% | ¥1.073 | ¥1.073 | ¥1.038 | 5,733,500 | |
| ¥1.083 | +0.026 | +2.5% | ¥1.067 | ¥1.093 | ¥1.061 | 6,586,700 | |
| ¥1.057 | -0.037 | -3.4% | ¥1.104 | ¥1.114 | ¥1.055 | 14,330,200 | |
| ¥1.094 | -0.029 | -2.6% | ¥1.112 | ¥1.113 | ¥1.09 | 2,090,000 | |
| ¥1.123 | +0.039 | +3.6% | ¥1.07 | ¥1.128 | ¥1.036 | 2,145,300 | |
| ¥1.084 | -0.032 | -2.9% | ¥1.115 | ¥1.117 | ¥1.082 | 2,250,100 | |
| ¥1.116 | 0.00 | 0.0% | ¥1.11 | ¥1.136 | ¥1.105 | 2,049,100 | |
| ¥1.116 | +0.02 | +1.8% | ¥1.096 | ¥1.125 | ¥1.081 | 1,475,600 | |
| ¥1.096 | -0.005 | -0.5% | ¥1.098 | ¥1.105 | ¥1.073 | 2,155,500 | |
| ¥1.101 | -0.006 | -0.5% | ¥1.116 | ¥1.132 | ¥1.094 | 1,782,200 | |
| ¥1.107 | -0.032 | -2.8% | ¥1.117 | ¥1.117 | ¥1.094 | 2,046,000 | |
| ¥1.139 | -0.033 | -2.8% | ¥1.163 | ¥1.166 | ¥1.138 | 718,300 | |
| ¥1.172 | -0.005 | -0.4% | ¥1.168 | ¥1.179 | ¥1.129 | 2,188,800 | |
| ¥1.177 | -0.027 | -2.2% | ¥1.196 | ¥1.204 | ¥1.177 | 888,000 | |
| ¥1.204 | -0.007 | -0.6% | ¥1.20 | ¥1.228 | ¥1.151 | 1,020,100 | |
| ¥1.211 | -0.053 | -4.2% | ¥1.26 | ¥1.264 | ¥1.203 | 1,407,600 | |
| ¥1.264 | -0.022 | -1.7% | ¥1.285 | ¥1.288 | ¥1.263 | 2,788,000 | |
| ¥1.286 | +0.006 | +0.5% | ¥1.283 | ¥1.289 | ¥1.276 | 1,193,300 | |
| ¥1.28 | -0.054 | -4.0% | ¥1.331 | ¥1.331 | ¥1.272 | 3,466,100 | |
| ¥1.334 | -0.032 | -2.3% | ¥1.353 | ¥1.36 | ¥1.334 | 846,400 | |
| ¥1.366 | +0.006 | +0.4% | ¥1.373 | ¥1.374 | ¥1.365 | 902,900 | |
| ¥1.36 | +0.005 | +0.4% | ¥1.368 | ¥1.395 | ¥1.36 | 922,000 | |
| ¥1.355 | 0.00 | 0.0% | ¥1.368 | ¥1.369 | ¥1.351 | 1,447,500 | |
| ¥1.355 | +0.041 | +3.1% | ¥1.327 | ¥1.371 | ¥1.327 | 3,980,100 | |
| ¥1.314 | -0.002 | -0.2% | ¥1.328 | ¥1.329 | ¥1.305 | 1,710,800 | |
| ¥1.316 | +0.042 | +3.3% | ¥1.281 | ¥1.325 | ¥1.281 | 786,700 | |
| ¥1.274 | +0.013 | +1.0% | ¥1.264 | ¥1.292 | ¥1.26 | 2,964,300 | |
| ¥1.261 | -0.004 | -0.3% | ¥1.25 | ¥1.27 | ¥1.235 | 1,392,600 | |
| ¥1.265 | -0.023 | -1.8% | ¥1.273 | ¥1.273 | ¥1.233 | 3,365,700 | |
| ¥1.288 | -0.013 | -1.0% | ¥1.298 | ¥1.298 | ¥1.281 | 1,028,200 | |
| ¥1.301 | -0.006 | -0.5% | ¥1.314 | ¥1.322 | ¥1.293 | 1,129,000 | |
| ¥1.307 | -0.014 | -1.1% | ¥1.321 | ¥1.324 | ¥1.305 | 1,742,800 | |
| ¥1.321 | +0.021 | +1.6% | ¥1.302 | ¥1.328 | ¥1.297 | 1,513,200 | |
| ¥1.30 | -0.028 | -2.1% | ¥1.341 | ¥1.351 | ¥1.294 | 2,518,900 | |
| ¥1.328 | -0.005 | -0.4% | ¥1.333 | ¥1.34 | ¥1.313 | 3,216,000 | |
| ¥1.333 | -0.016 | -1.2% | ¥1.368 | ¥1.368 | ¥1.32 | 13,038,700 | |
| ¥1.349 | -0.029 | -2.1% | ¥1.413 | ¥1.413 | ¥1.345 | 6,389,600 | |
| ¥1.378 | +0.025 | +1.8% | ¥1.34 | ¥1.378 | ¥1.332 | 5,179,600 | |
| ¥1.353 | -0.02 | -1.5% | ¥1.375 | ¥1.39 | ¥1.353 | 1,875,300 | |
| ¥1.373 | +0.045 | +3.4% | ¥1.333 | ¥1.375 | ¥1.331 | 2,417,700 | |
| ¥1.328 | +0.009 | +0.7% | ¥1.323 | ¥1.336 | ¥1.311 | 1,728,100 | |
| ¥1.319 | -0.007 | -0.5% | ¥1.308 | ¥1.332 | ¥1.285 | 1,735,300 | |
| ¥1.326 | -0.034 | -2.5% | ¥1.352 | ¥1.36 | ¥1.30 | 5,870,000 | |
| ¥1.36 | -0.006 | -0.4% | ¥1.353 | ¥1.379 | ¥1.348 | 1,842,300 | |
| ¥1.366 | +0.006 | +0.4% | ¥1.373 | ¥1.387 | ¥1.353 | 1,954,200 | |
| ¥1.36 | -0.102 | -7.0% | ¥1.455 | ¥1.455 | ¥1.352 | 1,575,300 | |
| ¥1.462 | +0.002 | +0.1% | ¥1.46 | ¥1.473 | ¥1.439 | 998,400 | |
| ¥1.46 | +0.05 | +3.5% | ¥1.405 | ¥1.46 | ¥1.405 | 1,549,300 | |
| ¥1.41 | +0.011 | +0.8% | ¥1.407 | ¥1.412 | ¥1.385 | 1,385,700 | |
| ¥1.399 | -0.008 | -0.6% | ¥1.407 | ¥1.443 | ¥1.397 | 1,000,000 | |
| ¥1.407 | +0.016 | +1.2% | ¥1.396 | ¥1.414 | ¥1.394 | 720,700 | |
| ¥1.391 | -0.012 | -0.9% | ¥1.40 | ¥1.412 | ¥1.375 | 425,700 | |
| ¥1.403 | -0.006 | -0.4% | ¥1.418 | ¥1.418 | ¥1.38 | 2,308,700 | |
| ¥1.409 | +0.048 | +3.5% | ¥1.35 | ¥1.409 | ¥1.35 | 725,800 | |
| ¥1.361 | +0.018 | +1.3% | ¥1.33 | ¥1.375 | ¥1.323 | 615,000 |
- Ticker
- Shanghai:589050
- Asset type
- ETF
- Exchange
- Shanghai
- Currency
- CNY
CIB SSE Science and Technology Innovation Board Composite Price Return Index ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about CIB SSE Science and Technology Innovation Board Composite Price Return Index ETF.