China Universal Asset Management Co. Ltd - China Universal Hang Seng TECH Index ETF (SHA:513260)
China · Delayed Price · Currency is CNY 1.622
-0.026 (-1.58%)
At close: Sep 26, 2025
SHA:513260 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | 0.86% | 522,399,000 |
| Sep 26, 2025 | 1.63 | 1.64 | 1.62 | 1.62 | 1.62 | -1.58% | 493,725,024 |
| Sep 25, 2025 | 1.63 | 1.66 | 1.63 | 1.65 | 1.65 | 1.23% | 594,716,214 |
| Sep 24, 2025 | 1.58 | 1.63 | 1.58 | 1.63 | 1.63 | 2.33% | 627,208,445 |
| Sep 23, 2025 | 1.62 | 1.62 | 1.58 | 1.59 | 1.59 | -1.61% | 706,151,600 |
| Sep 22, 2025 | 1.61 | 1.62 | 1.60 | 1.62 | 1.62 | 0.25% | 548,520,484 |
| Sep 19, 2025 | 1.62 | 1.64 | 1.60 | 1.61 | 1.61 | 0.25% | 882,621,298 |
| Sep 18, 2025 | 1.64 | 1.66 | 1.59 | 1.61 | 1.61 | -1.53% | 1,094,145,185 |
| Sep 17, 2025 | 1.58 | 1.64 | 1.58 | 1.63 | 1.63 | 3.88% | 621,229,037 |
| Sep 16, 2025 | 1.57 | 1.58 | 1.55 | 1.57 | 1.57 | 1.29% | 428,546,976 |
| Sep 15, 2025 | 1.55 | 1.57 | 1.54 | 1.55 | 1.55 | 0.58% | 392,109,856 |
| Sep 12, 2025 | 1.55 | 1.56 | 1.54 | 1.54 | 1.54 | 1.05% | 437,401,100 |
| Sep 11, 2025 | 1.51 | 1.53 | 1.50 | 1.53 | 1.53 | 0.39% | 479,598,792 |
| Sep 10, 2025 | 1.51 | 1.54 | 1.51 | 1.52 | 1.52 | 1.67% | 464,126,132 |
| Sep 9, 2025 | 1.49 | 1.51 | 1.49 | 1.50 | 1.50 | 0.60% | 379,955,202 |
| Sep 8, 2025 | 1.48 | 1.49 | 1.47 | 1.49 | 1.49 | 1.09% | 398,950,100 |
| Sep 5, 2025 | 1.45 | 1.47 | 1.44 | 1.47 | 1.47 | 2.01% | 350,863,702 |
| Sep 4, 2025 | 1.48 | 1.48 | 1.44 | 1.44 | 1.44 | -1.57% | 394,793,900 |
| Sep 3, 2025 | 1.49 | 1.50 | 1.46 | 1.47 | 1.47 | -0.95% | 359,817,287 |
| Sep 2, 2025 | 1.49 | 1.50 | 1.47 | 1.48 | 1.48 | -0.94% | 419,626,719 |
| Sep 1, 2025 | 1.50 | 1.51 | 1.49 | 1.49 | 1.49 | 1.29% | 481,180,934 |
| Aug 29, 2025 | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | 0.61% | 512,345,117 |
| Aug 28, 2025 | 1.46 | 1.47 | 1.45 | 1.47 | 1.47 | -0.74% | 478,037,561 |
| Aug 27, 2025 | 1.51 | 1.52 | 1.47 | 1.48 | 1.48 | -1.47% | 574,096,386 |
| Aug 26, 2025 | 1.50 | 1.52 | 1.49 | 1.50 | 1.50 | -0.79% | 425,806,989 |
| Aug 25, 2025 | 1.49 | 1.51 | 1.48 | 1.51 | 1.51 | 4.06% | 558,606,900 |
| Aug 22, 2025 | 1.44 | 1.46 | 1.43 | 1.45 | 1.45 | 2.04% | 498,865,695 |
| Aug 21, 2025 | 1.43 | 1.44 | 1.42 | 1.42 | 1.42 | -1.11% | 437,525,800 |
| Aug 20, 2025 | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | -0.07% | 423,486,887 |
| Aug 19, 2025 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | -0.69% | 469,417,126 |
| Aug 18, 2025 | 1.44 | 1.47 | 1.44 | 1.45 | 1.45 | 1.19% | 589,778,308 |
| Aug 15, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | -0.14% | 473,691,285 |
| Aug 14, 2025 | 1.46 | 1.46 | 1.43 | 1.44 | 1.44 | -0.55% | 465,659,500 |
| Aug 13, 2025 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 2.85% | 479,388,754 |
| Aug 12, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -0.50% | 460,018,710 |
| Aug 11, 2025 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | 0.21% | 339,830,500 |
| Aug 8, 2025 | 1.42 | 1.43 | 1.41 | 1.41 | 1.41 | -1.75% | 308,124,900 |
| Aug 7, 2025 | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | 0.35% | 318,716,500 |
| Aug 6, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.28% | 291,689,700 |
| Aug 5, 2025 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | 0.42% | 348,521,300 |
| Aug 4, 2025 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | 0.43% | 428,424,500 |
| Aug 1, 2025 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | - | 451,687,600 |
| Jul 31, 2025 | 1.41 | 1.43 | 1.41 | 1.41 | 1.41 | -0.70% | 525,897,046 |
| Jul 30, 2025 | 1.43 | 1.45 | 1.41 | 1.42 | 1.42 | -1.93% | 540,361,439 |
| Jul 29, 2025 | 1.45 | 1.45 | 1.43 | 1.45 | 1.45 | -0.82% | 437,234,161 |
| Jul 28, 2025 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | 0.21% | 385,079,000 |
| Jul 25, 2025 | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | -1.35% | 388,830,100 |
| Jul 24, 2025 | 1.48 | 1.49 | 1.47 | 1.48 | 1.48 | 0.14% | 456,305,500 |
| Jul 23, 2025 | 1.46 | 1.48 | 1.45 | 1.48 | 1.48 | 2.64% | 490,161,400 |
| Jul 22, 2025 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | - | 333,197,290 |