China Universal Asset Management Co. Ltd. - CSI New Energy Automobile Industry Index ETF (SHA:501058)
China · Delayed Price · Currency is CNY 1.958
-0.025 (-1.26%)
At close: Sep 23, 2026
SHA:501058 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.96 | 1.96 | 1.95 | 1.96 | 1.96 | -1.26% | 5,800 |
| Sep 22, 2026 | 1.98 | 1.99 | 1.97 | 1.98 | 1.98 | 0.86% | 41,300 |
| Sep 21, 2026 | 1.97 | 1.98 | 1.96 | 1.97 | 1.97 | 0.20% | 12,100 |
| Sep 18, 2026 | 1.96 | 1.96 | 1.94 | 1.96 | 1.96 | 1.08% | 53,302 |
| Sep 17, 2026 | 1.94 | 1.95 | 1.93 | 1.94 | 1.94 | -0.10% | 25,400 |
| Sep 16, 2026 | 1.93 | 1.95 | 1.91 | 1.94 | 1.94 | -0.10% | 14,600 |
| Sep 15, 2026 | 1.98 | 1.98 | 1.95 | 1.95 | 1.95 | -1.32% | 41,100 |
| Sep 14, 2026 | 1.96 | 1.98 | 1.96 | 1.97 | 1.97 | 0.66% | 18,850 |
| Sep 11, 2026 | 2.00 | 2.00 | 1.93 | 1.96 | 1.96 | -2.00% | 85,711 |
| Sep 10, 2026 | 2.00 | 2.02 | 1.99 | 2.00 | 2.00 | -1.14% | 10,700 |
| Sep 9, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.05% | 8,800 |
| Sep 8, 2026 | 2.03 | 2.04 | 2.02 | 2.02 | 2.02 | -0.69% | 19,700 |
| Sep 7, 2026 | 2.10 | 2.10 | 2.00 | 2.04 | 2.04 | 0.10% | 15,300 |
| Sep 4, 2026 | 2.06 | 2.06 | 2.03 | 2.03 | 2.03 | -1.07% | 13,315 |
| Sep 3, 2026 | 2.05 | 2.06 | 2.03 | 2.06 | 2.06 | 0.69% | 2,902 |
| Sep 2, 2026 | 2.07 | 2.07 | 2.03 | 2.04 | 2.04 | -2.48% | 21,500 |
| Sep 1, 2026 | 2.09 | 2.09 | 2.08 | 2.09 | 2.09 | -0.48% | 40,302 |
| Aug 31, 2026 | 2.11 | 2.11 | 2.08 | 2.10 | 2.10 | -1.03% | 19,800 |
| Aug 28, 2026 | 2.11 | 2.13 | 2.11 | 2.13 | 2.13 | - | 28,967 |
| Aug 27, 2026 | 2.14 | 2.14 | 2.10 | 2.13 | 2.13 | 0.47% | 8,900 |
| Aug 26, 2026 | 2.11 | 2.14 | 2.11 | 2.12 | 2.12 | 0.52% | 5,800 |
| Aug 25, 2026 | 2.12 | 2.12 | 2.07 | 2.11 | 2.11 | -0.52% | 10,900 |
| Aug 24, 2026 | 2.16 | 2.16 | 2.11 | 2.12 | 2.12 | -1.21% | 23,438 |
| Aug 21, 2026 | 2.13 | 2.16 | 2.13 | 2.14 | 2.14 | 1.37% | 52,664 |
| Aug 20, 2026 | 2.14 | 2.14 | 2.11 | 2.11 | 2.11 | -0.47% | 12,300 |
| Aug 19, 2026 | 2.19 | 2.19 | 2.12 | 2.12 | 2.12 | -3.24% | 43,600 |
| Aug 18, 2026 | 2.22 | 2.22 | 2.17 | 2.19 | 2.19 | -0.18% | 20,999 |
| Aug 17, 2026 | 2.17 | 2.20 | 2.17 | 2.20 | 2.20 | 1.20% | 46,299 |
| Aug 14, 2026 | 2.17 | 2.20 | 2.15 | 2.17 | 2.17 | - | 37,600 |
| Aug 13, 2026 | 2.18 | 2.18 | 2.17 | 2.17 | 2.17 | -0.09% | 7,630 |
| Aug 12, 2026 | 2.16 | 2.19 | 2.16 | 2.17 | 2.17 | 0.05% | 15,300 |
| Aug 11, 2026 | 2.19 | 2.19 | 2.17 | 2.17 | 2.17 | -0.73% | 59,700 |
| Aug 10, 2026 | 2.17 | 2.19 | 2.17 | 2.19 | 2.19 | 1.16% | 59,100 |
| Aug 7, 2026 | 2.16 | 2.16 | 2.13 | 2.16 | 2.16 | 1.22% | 6,800 |
| Aug 6, 2026 | 2.14 | 2.16 | 2.12 | 2.14 | 2.14 | -1.11% | 24,000 |
| Aug 5, 2026 | 2.12 | 2.17 | 2.12 | 2.16 | 2.16 | 1.98% | 54,038 |
| Aug 4, 2026 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | 1.19% | 43,009 |
| Aug 3, 2026 | 2.11 | 2.11 | 2.09 | 2.10 | 2.10 | -0.85% | 16,700 |
| Jul 31, 2026 | 2.11 | 2.13 | 2.11 | 2.11 | 2.11 | 0.71% | 80,668 |
| Jul 30, 2026 | 2.09 | 2.12 | 2.08 | 2.10 | 2.10 | 0.33% | 72,000 |
| Jul 29, 2026 | 2.05 | 2.10 | 2.02 | 2.09 | 2.09 | 1.70% | 146,300 |
| Jul 28, 2026 | 2.09 | 2.09 | 2.05 | 2.06 | 2.06 | -1.63% | 126,771 |
| Jul 27, 2026 | 2.09 | 2.09 | 2.05 | 2.09 | 2.09 | 2.15% | 37,871 |
| Jul 24, 2026 | 2.07 | 2.07 | 2.05 | 2.05 | 2.05 | -2.34% | 7,300 |
| Jul 23, 2026 | 2.06 | 2.10 | 2.05 | 2.10 | 2.10 | 2.60% | 41,064 |
| Jul 22, 2026 | 2.05 | 2.05 | 2.03 | 2.04 | 2.04 | -1.26% | 280,151 |
| Jul 21, 2026 | 2.01 | 2.07 | 2.00 | 2.07 | 2.07 | 3.87% | 146,359 |
| Jul 20, 2026 | 2.04 | 2.05 | 1.97 | 1.99 | 1.99 | -3.30% | 175,100 |
| Jul 17, 2026 | 2.10 | 2.11 | 2.03 | 2.06 | 2.06 | -2.56% | 127,926 |
| Jul 16, 2026 | 2.07 | 2.13 | 2.07 | 2.11 | 2.11 | -0.33% | 36,420 |