Stock listing
Shanghai:561400 Xinyuan CSI Livestock Breeding Industry Exchange Traded Fund 股价
Follow Xinyuan CSI Livestock Breeding Industry Exchange Traded Fund into a list and get an email when it puts out news.
Share price · SSE:561400
¥1.00 CNY +0.02 (+1.5%)
Close on Oct 21, 2026 · Data provided by Twelve Data
- Day range
- ¥0.997 – ¥1.01 CNYOct 21, 2026
- Volume
- 3.49M sharesOct 21, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Oct 21, 2026 · SSE:561400 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1.003 | +0.015 | +1.5% | ¥0.997 | ¥1.008 | ¥0.997 | 3,490,061 | |
| ¥0.988 | -0.002 | -0.2% | ¥0.999 | ¥1.007 | ¥0.983 | 1,659,400 | |
| ¥0.99 | 0.00 | 0.0% | ¥0.991 | ¥0.999 | ¥0.985 | 1,310,100 | |
| ¥0.99 | +0.021 | +2.2% | ¥0.978 | ¥0.995 | ¥0.978 | 3,552,300 | |
| ¥0.969 | -0.023 | -2.3% | ¥0.987 | ¥0.987 | ¥0.958 | 2,388,792 | |
| ¥0.992 | -0.001 | -0.1% | ¥0.993 | ¥0.999 | ¥0.99 | 2,481,301 | |
| ¥0.993 | -0.011 | -1.1% | ¥0.997 | ¥1.005 | ¥0.99 | 1,253,200 | |
| ¥1.004 | +0.001 | +0.1% | ¥1.007 | ¥1.009 | ¥1.002 | 1,271,800 | |
| ¥1.003 | +0.013 | +1.3% | ¥0.99 | ¥1.003 | ¥0.99 | 790,200 | |
| ¥0.99 | -0.02 | -2.0% | ¥1.01 | ¥1.011 | ¥0.989 | 2,456,444 | |
| ¥1.01 | +0.009 | +0.9% | ¥0.999 | ¥1.01 | ¥0.999 | 3,215,438 | |
| ¥1.001 | +0.005 | +0.5% | ¥0.997 | ¥1.003 | ¥0.996 | 1,314,001 | |
| ¥0.996 | +0.009 | +0.9% | ¥0.987 | ¥0.999 | ¥0.981 | 1,168,500 | |
| ¥0.987 | -0.015 | -1.5% | ¥1.001 | ¥1.001 | ¥0.987 | 2,137,000 | |
| ¥1.002 | -0.019 | -1.9% | ¥1.011 | ¥1.011 | ¥1.002 | 3,455,916 | |
| ¥1.021 | -0.001 | -0.1% | ¥1.017 | ¥1.021 | ¥1.009 | 866,966 | |
| ¥1.022 | +0.015 | +1.5% | ¥1.007 | ¥1.023 | ¥1.007 | 2,512,717 | |
| ¥1.007 | +0.003 | +0.3% | ¥1.004 | ¥1.013 | ¥1.002 | 992,415 | |
| ¥1.004 | 0.00 | 0.0% | ¥1.00 | ¥1.007 | ¥0.995 | 1,247,460 | |
| ¥1.004 | -0.022 | -2.1% | ¥1.016 | ¥1.016 | ¥1.002 | 1,113,400 | |
| ¥1.026 | +0.001 | +0.1% | ¥1.023 | ¥1.034 | ¥1.022 | 2,066,907 | |
| ¥1.025 | -0.005 | -0.5% | ¥1.031 | ¥1.031 | ¥1.019 | 1,695,533 | |
| ¥1.03 | -0.016 | -1.5% | ¥1.036 | ¥1.037 | ¥1.029 | 1,193,846 | |
| ¥1.046 | -0.023 | -2.2% | ¥1.059 | ¥1.059 | ¥1.045 | 4,550,415 | |
| ¥1.069 | -0.002 | -0.2% | ¥1.069 | ¥1.075 | ¥1.063 | 2,407,629 | |
| ¥1.071 | 0.00 | 0.0% | ¥1.067 | ¥1.075 | ¥1.064 | 3,340,709 | |
| ¥1.071 | +0.007 | +0.7% | ¥1.065 | ¥1.072 | ¥1.058 | 4,512,194 | |
| ¥1.064 | +0.043 | +4.2% | ¥1.021 | ¥1.079 | ¥1.021 | 15,609,378 | |
| ¥1.021 | -0.009 | -0.9% | ¥1.04 | ¥1.04 | ¥1.018 | 1,180,112 | |
| ¥1.03 | -0.014 | -1.3% | ¥1.044 | ¥1.044 | ¥1.03 | 1,638,183 | |
| ¥1.044 | +0.014 | +1.4% | ¥1.036 | ¥1.051 | ¥1.036 | 7,848,546 | |
| ¥1.03 | +0.002 | +0.2% | ¥1.028 | ¥1.038 | ¥1.027 | 6,173,136 | |
| ¥1.028 | +0.01 | +1.0% | ¥1.015 | ¥1.03 | ¥1.006 | 9,217,709 | |
| ¥1.018 | +0.014 | +1.4% | ¥1.014 | ¥1.02 | ¥0.999 | 7,738,671 | |
| ¥1.004 | -0.001 | -0.1% | ¥0.992 | ¥1.012 | ¥0.992 | 3,234,125 | |
| ¥1.005 | +0.016 | +1.6% | ¥0.992 | ¥1.005 | ¥0.99 | 4,688,703 | |
| ¥0.989 | -0.007 | -0.7% | ¥1.005 | ¥1.005 | ¥0.98 | 3,038,301 | |
| ¥0.996 | -0.014 | -1.4% | ¥1.00 | ¥1.003 | ¥0.99 | 1,694,612 | |
| ¥1.01 | +0.015 | +1.5% | ¥0.998 | ¥1.012 | ¥0.995 | 3,955,497 | |
| ¥0.995 | -0.025 | -2.5% | ¥1.01 | ¥1.015 | ¥0.992 | 3,749,909 | |
| ¥1.02 | +0.021 | +2.1% | ¥0.999 | ¥1.024 | ¥0.999 | 20,312,141 | |
| ¥0.999 | +0.003 | +0.3% | ¥0.996 | ¥1.008 | ¥0.991 | 2,514,852 | |
| ¥0.996 | -0.009 | -0.9% | ¥1.00 | ¥1.009 | ¥0.994 | 2,898,103 | |
| ¥1.005 | -0.004 | -0.4% | ¥1.009 | ¥1.012 | ¥1.00 | 4,191,730 | |
| ¥1.009 | -0.001 | -0.1% | ¥1.00 | ¥1.013 | ¥1.00 | 4,813,818 | |
| ¥1.01 | -0.011 | -1.1% | ¥1.021 | ¥1.028 | ¥1.01 | 7,618,609 | |
| ¥1.021 | +0.032 | +3.2% | ¥0.988 | ¥1.023 | ¥0.988 | 29,159,233 | |
| ¥0.989 | -0.001 | -0.1% | ¥0.991 | ¥0.993 | ¥0.981 | 1,037,420 | |
| ¥0.99 | 0.00 | 0.0% | ¥0.992 | ¥0.994 | ¥0.981 | 1,570,423 | |
| ¥0.99 | +0.004 | +0.4% | ¥0.978 | ¥0.996 | ¥0.978 | 12,399,272 | |
| ¥0.986 | -0.015 | -1.5% | ¥0.993 | ¥1.001 | ¥0.983 | 14,221,840 | |
| ¥1.001 | — | — | ¥0.998 | ¥1.015 | ¥0.996 | 110,275,067 |
- Ticker
- Shanghai:561400
- Asset type
- ETF
- Exchange
- Shanghai
- Currency
- CNY
Xinyuan CSI Livestock Breeding Industry Exchange Traded Fund on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Xinyuan CSI Livestock Breeding Industry Exchange Traded Fund.