China Universal China Universal Hang Seng H K - Listed Biotechnology Index ETF (SHA:513280)
China · Delayed Price · Currency is CNY 1.324
-0.020 (-1.49%)
At close: Sep 23, 2025
SHA:513280 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.32 | 1.32 | 1.29 | 1.31 | 1.31 | -1.80% | 111,069,900 |
| Sep 25, 2025 | 1.32 | 1.34 | 1.32 | 1.33 | 1.33 | 0.53% | 101,600,800 |
| Sep 24, 2025 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | - | 82,842,900 |
| Sep 23, 2025 | 1.34 | 1.35 | 1.31 | 1.32 | 1.32 | -1.49% | 94,439,300 |
| Sep 22, 2025 | 1.32 | 1.35 | 1.32 | 1.34 | 1.34 | 2.28% | 106,846,700 |
| Sep 19, 2025 | 1.34 | 1.35 | 1.31 | 1.31 | 1.31 | -1.05% | 90,669,400 |
| Sep 18, 2025 | 1.33 | 1.36 | 1.31 | 1.33 | 1.33 | -0.23% | 161,057,800 |
| Sep 17, 2025 | 1.34 | 1.34 | 1.31 | 1.33 | 1.33 | -0.15% | 83,497,100 |
| Sep 16, 2025 | 1.35 | 1.36 | 1.32 | 1.33 | 1.33 | -1.33% | 97,555,800 |
| Sep 15, 2025 | 1.35 | 1.37 | 1.33 | 1.35 | 1.35 | 0.45% | 132,693,700 |
| Sep 12, 2025 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | 0.37% | 167,426,600 |
| Sep 11, 2025 | 1.30 | 1.34 | 1.27 | 1.34 | 1.34 | -1.90% | 201,173,200 |
| Sep 10, 2025 | 1.38 | 1.40 | 1.36 | 1.37 | 1.37 | -1.01% | 115,667,200 |
| Sep 9, 2025 | 1.38 | 1.40 | 1.36 | 1.38 | 1.38 | -0.14% | 144,085,700 |
| Sep 8, 2025 | 1.38 | 1.41 | 1.36 | 1.38 | 1.38 | -0.14% | 189,869,300 |
| Sep 5, 2025 | 1.32 | 1.39 | 1.32 | 1.38 | 1.38 | 4.45% | 175,724,300 |
| Sep 4, 2025 | 1.38 | 1.39 | 1.31 | 1.33 | 1.33 | -3.36% | 143,815,100 |
| Sep 3, 2025 | 1.38 | 1.38 | 1.35 | 1.37 | 1.37 | 1.48% | 142,263,800 |
| Sep 2, 2025 | 1.35 | 1.38 | 1.33 | 1.35 | 1.35 | 0.07% | 189,711,700 |
| Sep 1, 2025 | 1.31 | 1.35 | 1.29 | 1.35 | 1.35 | 3.61% | 152,560,300 |
| Aug 29, 2025 | 1.25 | 1.31 | 1.25 | 1.30 | 1.30 | 3.99% | 157,741,200 |
| Aug 28, 2025 | 1.28 | 1.30 | 1.22 | 1.25 | 1.25 | -1.88% | 113,113,700 |
| Aug 27, 2025 | 1.34 | 1.34 | 1.27 | 1.28 | 1.28 | -3.40% | 115,288,500 |
| Aug 26, 2025 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -1.49% | 102,395,900 |
| Aug 25, 2025 | 1.36 | 1.37 | 1.33 | 1.34 | 1.34 | 0.52% | 118,237,700 |
| Aug 22, 2025 | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | 1.37% | 136,649,000 |
| Aug 21, 2025 | 1.31 | 1.32 | 1.30 | 1.32 | 1.32 | 1.07% | 111,926,800 |
| Aug 20, 2025 | 1.32 | 1.33 | 1.29 | 1.30 | 1.30 | -1.51% | 119,536,600 |
| Aug 19, 2025 | 1.36 | 1.37 | 1.32 | 1.32 | 1.32 | -2.72% | 133,497,200 |
| Aug 18, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 2.56% | 133,635,500 |
| Aug 15, 2025 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | 2.63% | 152,083,100 |
| Aug 14, 2025 | 1.30 | 1.31 | 1.29 | 1.29 | 1.29 | 0.16% | 133,096,700 |
| Aug 13, 2025 | 1.25 | 1.29 | 1.24 | 1.29 | 1.29 | 4.12% | 130,059,500 |
| Aug 12, 2025 | 1.25 | 1.26 | 1.23 | 1.24 | 1.24 | -0.32% | 86,646,900 |
| Aug 11, 2025 | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | 0.08% | 99,230,800 |
| Aug 8, 2025 | 1.25 | 1.26 | 1.23 | 1.24 | 1.24 | -1.27% | 131,230,300 |
| Aug 7, 2025 | 1.30 | 1.30 | 1.25 | 1.26 | 1.26 | -2.71% | 113,138,100 |
| Aug 6, 2025 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | 0.94% | 102,235,900 |
| Aug 5, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 2.40% | 125,345,300 |
| Aug 4, 2025 | 1.25 | 1.25 | 1.21 | 1.25 | 1.25 | -0.48% | 144,551,600 |
| Aug 1, 2025 | 1.28 | 1.30 | 1.25 | 1.26 | 1.26 | -1.18% | 140,030,200 |
| Jul 31, 2025 | 1.28 | 1.31 | 1.26 | 1.27 | 1.27 | -0.08% | 179,018,200 |
| Jul 30, 2025 | 1.30 | 1.34 | 1.27 | 1.27 | 1.27 | -1.93% | 248,629,500 |
| Jul 29, 2025 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 3.76% | 189,130,200 |
| Jul 28, 2025 | 1.22 | 1.25 | 1.21 | 1.25 | 1.25 | 3.47% | 111,258,600 |
| Jul 25, 2025 | 1.21 | 1.24 | 1.21 | 1.21 | 1.21 | - | 139,115,300 |
| Jul 24, 2025 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 1.51% | 149,686,500 |
| Jul 23, 2025 | 1.20 | 1.22 | 1.19 | 1.19 | 1.19 | -0.08% | 192,037,700 |
| Jul 22, 2025 | 1.19 | 1.23 | 1.19 | 1.19 | 1.19 | -0.17% | 152,439,000 |
| Jul 21, 2025 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | -0.58% | 111,271,000 |