China Universal Asset Management Co. Ltd - China Universal Hang Seng TECH Index ETF (SHA:513260)
China · Delayed Price · Currency is CNY 1.452
+0.009 (0.62%)
Last updated: Sep 5, 2025, 10:21 AM CST
SHA:513260 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.45 | 1.47 | 1.44 | 1.47 | - | 2.01% | 350,863,700 |
| Sep 4, 2025 | 1.48 | 1.48 | 1.44 | 1.44 | - | -1.57% | 394,793,900 |
| Sep 3, 2025 | 1.49 | 1.50 | 1.46 | 1.47 | - | -0.95% | 359,817,200 |
| Sep 2, 2025 | 1.49 | 1.50 | 1.47 | 1.48 | - | -0.94% | 419,626,700 |
| Sep 1, 2025 | 1.50 | 1.51 | 1.49 | 1.49 | - | 1.29% | 481,180,900 |
| Aug 29, 2025 | 1.47 | 1.48 | 1.46 | 1.48 | - | 0.61% | 512,345,100 |
| Aug 28, 2025 | 1.46 | 1.47 | 1.45 | 1.47 | - | -0.74% | 478,037,500 |
| Aug 27, 2025 | 1.51 | 1.52 | 1.47 | 1.48 | - | -1.47% | 574,096,300 |
| Aug 26, 2025 | 1.50 | 1.52 | 1.49 | 1.50 | - | -0.79% | 425,806,900 |
| Aug 25, 2025 | 1.49 | 1.51 | 1.48 | 1.51 | - | 4.06% | 558,606,900 |
| Aug 22, 2025 | 1.44 | 1.46 | 1.43 | 1.45 | - | 2.04% | 498,865,600 |
| Aug 21, 2025 | 1.43 | 1.44 | 1.42 | 1.42 | - | -1.11% | 437,525,800 |
| Aug 20, 2025 | 1.43 | 1.44 | 1.42 | 1.44 | - | -0.07% | 423,486,800 |
| Aug 19, 2025 | 1.45 | 1.45 | 1.43 | 1.44 | - | -0.69% | 469,417,100 |
| Aug 18, 2025 | 1.44 | 1.47 | 1.44 | 1.45 | - | 1.19% | 589,778,300 |
| Aug 15, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | - | -0.14% | 473,691,200 |
| Aug 14, 2025 | 1.46 | 1.46 | 1.43 | 1.44 | - | -0.55% | 465,659,500 |
| Aug 13, 2025 | 1.42 | 1.44 | 1.42 | 1.44 | - | 2.85% | 479,388,700 |
| Aug 12, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | - | -0.50% | 460,018,700 |
| Aug 11, 2025 | 1.41 | 1.42 | 1.40 | 1.41 | - | 0.21% | 339,830,500 |
| Aug 8, 2025 | 1.42 | 1.43 | 1.41 | 1.41 | - | -1.75% | 308,124,900 |
| Aug 7, 2025 | 1.43 | 1.44 | 1.42 | 1.43 | - | 0.35% | 318,716,500 |
| Aug 6, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | - | 0.28% | 291,689,700 |
| Aug 5, 2025 | 1.42 | 1.43 | 1.41 | 1.42 | - | 0.42% | 348,521,300 |
| Aug 4, 2025 | 1.39 | 1.42 | 1.39 | 1.42 | - | 0.43% | 428,424,500 |
| Aug 1, 2025 | 1.41 | 1.42 | 1.40 | 1.41 | - | - | 451,687,600 |
| Jul 31, 2025 | 1.41 | 1.43 | 1.41 | 1.41 | - | -0.70% | 525,897,000 |
| Jul 30, 2025 | 1.43 | 1.45 | 1.41 | 1.42 | - | -1.93% | 540,361,400 |
| Jul 29, 2025 | 1.45 | 1.45 | 1.43 | 1.45 | - | -0.82% | 437,234,100 |
| Jul 28, 2025 | 1.47 | 1.47 | 1.46 | 1.46 | - | 0.21% | 385,079,000 |
| Jul 25, 2025 | 1.47 | 1.47 | 1.45 | 1.46 | - | -1.35% | 388,830,100 |
| Jul 24, 2025 | 1.48 | 1.49 | 1.47 | 1.48 | - | 0.14% | 456,305,500 |
| Jul 23, 2025 | 1.46 | 1.48 | 1.45 | 1.48 | - | 2.64% | 490,161,400 |
| Jul 22, 2025 | 1.44 | 1.45 | 1.43 | 1.44 | - | - | 333,197,200 |
| Jul 21, 2025 | 1.44 | 1.44 | 1.43 | 1.44 | - | 1.27% | 378,245,400 |
| Jul 18, 2025 | 1.42 | 1.43 | 1.41 | 1.42 | - | 1.00% | 395,464,400 |
| Jul 17, 2025 | 1.40 | 1.41 | 1.39 | 1.41 | - | 0.29% | 387,553,500 |
| Jul 16, 2025 | 1.41 | 1.42 | 1.40 | 1.40 | - | 1.37% | 586,019,700 |
| Jul 15, 2025 | 1.37 | 1.39 | 1.36 | 1.38 | - | 1.69% | 646,658,500 |
| Jul 14, 2025 | 1.36 | 1.37 | 1.35 | 1.36 | - | -0.07% | 285,621,600 |
| Jul 11, 2025 | 1.35 | 1.37 | 1.35 | 1.36 | - | 0.96% | 485,400,800 |
| Jul 10, 2025 | 1.35 | 1.35 | 1.34 | 1.35 | - | -0.22% | 368,015,600 |
| Jul 9, 2025 | 1.36 | 1.37 | 1.35 | 1.35 | - | -0.95% | 335,803,600 |
| Jul 8, 2025 | 1.35 | 1.37 | 1.35 | 1.36 | - | 1.64% | 382,481,900 |
| Jul 7, 2025 | 1.33 | 1.35 | 1.33 | 1.34 | - | 0.07% | 252,276,400 |
| Jul 4, 2025 | 1.34 | 1.36 | 1.32 | 1.34 | - | -0.45% | 503,960,700 |
| Jul 3, 2025 | 1.36 | 1.36 | 1.34 | 1.35 | - | -0.88% | 351,684,100 |
| Jul 2, 2025 | 1.38 | 1.38 | 1.35 | 1.36 | - | -0.80% | 306,945,700 |
| Jul 1, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | - | -0.29% | 65,824,400 |
| Jun 30, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | - | -0.07% | 271,206,000 |