Stock listing
Shanghai:563980 Xinyuan CSI 800 Dividend Low Volatility Index ETF 股价
Follow Xinyuan CSI 800 Dividend Low Volatility Index ETF into a list and get an email when it puts out news.
Share price · SSE:563980
¥1.01 CNY +0.01 (+1.0%)
Close on Oct 19, 2026 · Data provided by Twelve Data
- Day range
- ¥0.999 – ¥1.01 CNYOct 19, 2026
- Volume
- 3.65M sharesOct 19, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 19, 2026 · SSE:563980 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1.011 | +0.01 | +1.0% | ¥0.999 | ¥1.012 | ¥0.999 | 3,646,000 | |
| ¥1.001 | 0.00 | 0.0% | ¥0.996 | ¥1.006 | ¥0.995 | 4,857,700 | |
| ¥1.001 | -0.007 | -0.7% | ¥1.003 | ¥1.005 | ¥0.991 | 6,856,300 | |
| ¥1.008 | +0.01 | +1.0% | ¥0.997 | ¥1.011 | ¥0.997 | 3,525,000 | |
| ¥0.998 | -0.006 | -0.6% | ¥0.998 | ¥1.003 | ¥0.993 | 3,028,500 | |
| ¥1.004 | +0.011 | +1.1% | ¥0.998 | ¥1.004 | ¥0.998 | 3,134,300 | |
| ¥0.993 | +0.002 | +0.2% | ¥0.991 | ¥0.997 | ¥0.991 | 37,554,700 | |
| ¥0.991 | +0.012 | +1.2% | ¥0.981 | ¥0.992 | ¥0.981 | 4,938,700 | |
| ¥0.979 | +0.009 | +0.9% | ¥0.971 | ¥0.98 | ¥0.971 | 2,407,000 | |
| ¥0.97 | +0.003 | +0.3% | ¥0.967 | ¥0.97 | ¥0.965 | 2,799,200 | |
| ¥0.967 | +0.002 | +0.2% | ¥0.964 | ¥0.969 | ¥0.964 | 3,583,000 | |
| ¥0.965 | -0.001 | -0.1% | ¥0.968 | ¥0.969 | ¥0.964 | 5,586,100 | |
| ¥0.966 | -0.003 | -0.3% | ¥0.968 | ¥0.969 | ¥0.965 | 4,810,100 | |
| ¥0.969 | -0.004 | -0.4% | ¥0.985 | ¥0.985 | ¥0.966 | 4,253,700 | |
| ¥0.973 | +0.001 | +0.1% | ¥0.972 | ¥0.973 | ¥0.967 | 1,729,900 | |
| ¥0.972 | 0.00 | 0.0% | ¥0.968 | ¥0.977 | ¥0.968 | 2,631,700 | |
| ¥0.972 | -0.005 | -0.5% | ¥0.982 | ¥0.982 | ¥0.971 | 3,028,100 | |
| ¥0.977 | -0.003 | -0.3% | ¥0.975 | ¥0.979 | ¥0.97 | 3,156,500 | |
| ¥0.98 | -0.008 | -0.8% | ¥0.984 | ¥0.986 | ¥0.98 | 4,438,100 | |
| ¥0.988 | +0.006 | +0.6% | ¥0.987 | ¥0.989 | ¥0.982 | 4,680,800 | |
| ¥0.982 | -0.005 | -0.5% | ¥0.984 | ¥0.984 | ¥0.977 | 5,109,500 | |
| ¥0.987 | +0.002 | +0.2% | ¥0.985 | ¥0.987 | ¥0.981 | 7,179,800 | |
| ¥0.985 | +0.002 | +0.2% | ¥0.983 | ¥1.001 | ¥0.973 | 25,574,300 | |
| ¥0.983 | +0.004 | +0.4% | ¥0.979 | ¥0.984 | ¥0.976 | 6,792,800 | |
| ¥0.979 | -0.01 | -1.0% | ¥0.989 | ¥0.989 | ¥0.975 | 4,579,600 | |
| ¥0.989 | +0.007 | +0.7% | ¥0.986 | ¥0.99 | ¥0.985 | 5,842,000 | |
| ¥0.982 | 0.00 | 0.0% | ¥0.986 | ¥0.992 | ¥0.982 | 4,834,200 | |
| ¥0.982 | -0.005 | -0.5% | ¥0.987 | ¥0.987 | ¥0.982 | 4,672,700 | |
| ¥0.987 | +0.009 | +0.9% | ¥0.982 | ¥1.00 | ¥0.965 | 5,317,400 | |
| ¥0.978 | +0.002 | +0.2% | ¥0.972 | ¥0.978 | ¥0.972 | 5,142,600 | |
| ¥0.976 | +0.001 | +0.1% | ¥0.975 | ¥0.976 | ¥0.966 | 4,971,300 | |
| ¥0.975 | -0.005 | -0.5% | ¥0.985 | ¥0.985 | ¥0.966 | 4,802,700 | |
| ¥0.98 | +0.006 | +0.6% | ¥0.972 | ¥0.982 | ¥0.972 | 4,915,200 | |
| ¥0.974 | -0.001 | -0.1% | ¥0.976 | ¥0.976 | ¥0.95 | 5,547,300 | |
| ¥0.975 | +0.008 | +0.8% | ¥0.966 | ¥0.976 | ¥0.965 | 4,969,000 | |
| ¥0.967 | -0.009 | -0.9% | ¥0.982 | ¥0.982 | ¥0.966 | 4,390,900 | |
| ¥0.976 | +0.007 | +0.7% | ¥0.974 | ¥0.977 | ¥0.968 | 5,535,900 | |
| ¥0.969 | +0.005 | +0.5% | ¥0.968 | ¥0.973 | ¥0.968 | 6,034,000 | |
| ¥0.964 | +0.002 | +0.2% | ¥0.961 | ¥0.968 | ¥0.961 | 5,000,500 | |
| ¥0.962 | -0.003 | -0.3% | ¥0.96 | ¥0.964 | ¥0.959 | 4,663,100 | |
| ¥0.965 | -0.006 | -0.6% | ¥0.971 | ¥0.971 | ¥0.963 | 5,517,500 | |
| ¥0.971 | +0.002 | +0.2% | ¥0.969 | ¥0.971 | ¥0.965 | 4,431,200 | |
| ¥0.969 | -0.002 | -0.2% | ¥0.971 | ¥0.971 | ¥0.965 | 4,774,600 | |
| ¥0.971 | -0.002 | -0.2% | ¥0.978 | ¥0.98 | ¥0.971 | 4,504,400 | |
| ¥0.973 | +0.005 | +0.5% | ¥0.974 | ¥0.976 | ¥0.968 | 5,868,400 | |
| ¥0.968 | -0.006 | -0.6% | ¥0.968 | ¥0.969 | ¥0.964 | 4,844,600 | |
| ¥0.974 | 0.00 | 0.0% | ¥0.973 | ¥0.976 | ¥0.966 | 5,160,600 | |
| ¥0.974 | -0.011 | -1.1% | ¥0.979 | ¥0.979 | ¥0.972 | 5,176,900 | |
| ¥0.985 | -0.019 | -1.9% | ¥0.996 | ¥1.002 | ¥0.985 | 4,967,000 | |
| ¥1.004 | +0.002 | +0.2% | ¥1.002 | ¥1.008 | ¥1.002 | 3,084,200 | |
| ¥1.002 | -0.003 | -0.3% | ¥0.993 | ¥1.002 | ¥0.984 | 8,487,100 | |
| ¥1.005 | +0.012 | +1.2% | ¥0.992 | ¥1.005 | ¥0.992 | 10,696,000 | |
| ¥0.993 | +0.013 | +1.3% | ¥0.984 | ¥0.994 | ¥0.984 | 15,398,200 | |
| ¥0.98 | +0.002 | +0.2% | ¥0.972 | ¥0.982 | ¥0.972 | 5,284,200 | |
| ¥0.978 | +0.003 | +0.3% | ¥0.974 | ¥0.99 | ¥0.972 | 1,175,200 | |
| ¥0.975 | -0.009 | -0.9% | ¥0.984 | ¥0.986 | ¥0.975 | 5,999,500 | |
| ¥0.984 | +0.004 | +0.4% | ¥0.974 | ¥0.986 | ¥0.974 | 4,950,800 | |
| ¥0.98 | +0.005 | +0.5% | ¥0.975 | ¥0.981 | ¥0.955 | 5,965,000 | |
| ¥0.975 | -0.007 | -0.7% | ¥0.982 | ¥0.997 | ¥0.968 | 3,868,000 | |
| ¥0.982 | +0.019 | +2.0% | ¥0.962 | ¥1.058 | ¥0.96 | 4,406,200 |
- Ticker
- Shanghai:563980
- Asset type
- ETF
- Exchange
- Shanghai
- Currency
- CNY
Xinyuan CSI 800 Dividend Low Volatility Index ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Xinyuan CSI 800 Dividend Low Volatility Index ETF.