China Universal Asset Management Co. Ltd - China Universal Hang Seng TECH Index ETF (SHA:513260)
China · Delayed Price · Currency is CNY 1.070
+0.007 (0.66%)
At close: Sep 22, 2026
SHA:513260 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | 0.66% | 219,940,057 |
| Sep 21, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | - | 163,164,300 |
| Sep 18, 2026 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | 2.11% | 197,152,803 |
| Sep 17, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | -0.48% | 158,158,526 |
| Sep 16, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 0.48% | 153,461,489 |
| Sep 15, 2026 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | -0.38% | 162,467,400 |
| Sep 14, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | -0.29% | 126,809,900 |
| Sep 11, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | - | 283,979,364 |
| Sep 10, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -1.96% | 182,513,700 |
| Sep 9, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -1.11% | 128,210,718 |
| Sep 8, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -1.46% | 194,324,182 |
| Sep 7, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | -0.27% | 130,978,470 |
| Sep 4, 2026 | 1.10 | 1.12 | 1.10 | 1.10 | 1.10 | 1.38% | 206,006,844 |
| Sep 3, 2026 | 1.10 | 1.11 | 1.08 | 1.09 | 1.09 | -0.73% | 140,575,044 |
| Sep 2, 2026 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | -1.35% | 158,888,376 |
| Sep 1, 2026 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | -1.16% | 163,076,789 |
| Aug 31, 2026 | 1.11 | 1.12 | 1.10 | 1.12 | 1.12 | 0.45% | 193,376,456 |
| Aug 28, 2026 | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | -0.36% | 135,770,400 |
| Aug 27, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.44% | 124,395,100 |
| Aug 26, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.90% | 99,842,969 |
| Aug 25, 2026 | 1.12 | 1.12 | 1.10 | 1.12 | 1.12 | -0.18% | 138,220,237 |
| Aug 24, 2026 | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -3.04% | 205,756,032 |
| Aug 21, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.35% | 167,285,580 |
| Aug 20, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | 1.32% | 229,875,605 |
| Aug 19, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -1.56% | 173,804,000 |
| Aug 18, 2026 | 1.16 | 1.16 | 1.13 | 1.15 | 1.15 | -1.03% | 228,314,536 |
| Aug 17, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | 1.66% | 150,167,300 |
| Aug 14, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -1.63% | 285,890,800 |
| Aug 13, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | 0.09% | 177,818,102 |
| Aug 12, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.94% | 146,315,651 |
| Aug 11, 2026 | 1.19 | 1.20 | 1.17 | 1.17 | 1.17 | -1.26% | 167,002,200 |
| Aug 10, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | 0.76% | 170,357,467 |
| Aug 7, 2026 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 0.68% | 205,281,100 |
| Aug 6, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -2.34% | 202,272,900 |
| Aug 5, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 1.01% | 307,567,919 |
| Aug 4, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | 0.34% | 307,762,770 |
| Aug 3, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | 1.20% | 326,529,500 |
| Jul 31, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | - | 396,603,600 |
| Jul 30, 2026 | 1.19 | 1.20 | 1.16 | 1.17 | 1.17 | -1.18% | 362,167,700 |
| Jul 29, 2026 | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | 3.32% | 307,400,190 |
| Jul 28, 2026 | 1.15 | 1.17 | 1.14 | 1.15 | 1.15 | -0.09% | 288,098,600 |
| Jul 27, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 2.05% | 300,733,025 |
| Jul 24, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -1.84% | 202,775,200 |
| Jul 23, 2026 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | 0.53% | 282,449,450 |
| Jul 22, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -3.07% | 369,833,000 |
| Jul 21, 2026 | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | 1.38% | 399,994,960 |
| Jul 20, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | 2.75% | 395,863,276 |
| Jul 17, 2026 | 1.18 | 1.18 | 1.12 | 1.13 | 1.13 | -4.25% | 375,907,483 |
| Jul 16, 2026 | 1.16 | 1.20 | 1.16 | 1.18 | 1.18 | 1.64% | 414,359,200 |
| Jul 15, 2026 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 1.31% | 371,460,792 |