China Universal China Universal Hang Seng H K - Listed Biotechnology Index ETF (SHA:513280)
China · Delayed Price · Currency is CNY 1.177
-0.009 (-0.76%)
At close: Sep 22, 2026
SHA:513280 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.18 | 1.20 | 1.18 | 1.18 | 1.18 | 0.17% | 86,688,900 |
| Sep 22, 2026 | 1.19 | 1.20 | 1.17 | 1.18 | 1.18 | -0.76% | 91,728,200 |
| Sep 21, 2026 | 1.14 | 1.19 | 1.14 | 1.19 | 1.19 | 5.24% | 99,934,900 |
| Sep 18, 2026 | 1.13 | 1.15 | 1.12 | 1.13 | 1.13 | 1.08% | 86,627,200 |
| Sep 17, 2026 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | 1.83% | 66,437,900 |
| Sep 16, 2026 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | -0.36% | 62,992,600 |
| Sep 15, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -1.43% | 47,723,700 |
| Sep 14, 2026 | 1.07 | 1.12 | 1.06 | 1.12 | 1.12 | 4.21% | 82,946,300 |
| Sep 11, 2026 | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | -1.74% | 59,130,500 |
| Sep 10, 2026 | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | -2.42% | 46,466,400 |
| Sep 9, 2026 | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | -1.76% | 59,375,400 |
| Sep 8, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 0.71% | 68,842,800 |
| Sep 7, 2026 | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | -1.23% | 41,777,100 |
| Sep 4, 2026 | 1.18 | 1.18 | 1.14 | 1.14 | 1.14 | -0.70% | 95,927,300 |
| Sep 3, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 2.77% | 82,948,700 |
| Sep 2, 2026 | 1.12 | 1.15 | 1.11 | 1.12 | 1.12 | -0.27% | 68,651,000 |
| Sep 1, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | -0.09% | 41,925,800 |
| Aug 31, 2026 | 1.15 | 1.16 | 1.11 | 1.12 | 1.12 | -3.36% | 61,976,800 |
| Aug 28, 2026 | 1.16 | 1.18 | 1.16 | 1.16 | 1.16 | -1.36% | 49,613,300 |
| Aug 27, 2026 | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | 0.43% | 82,442,000 |
| Aug 26, 2026 | 1.17 | 1.19 | 1.17 | 1.17 | 1.17 | 1.65% | 108,876,800 |
| Aug 25, 2026 | 1.13 | 1.16 | 1.12 | 1.15 | 1.15 | 2.30% | 105,104,700 |
| Aug 24, 2026 | 1.18 | 1.18 | 1.12 | 1.13 | 1.13 | -2.67% | 76,627,100 |
| Aug 21, 2026 | 1.16 | 1.16 | 1.14 | 1.16 | 1.16 | -0.94% | 80,587,600 |
| Aug 20, 2026 | 1.16 | 1.19 | 1.15 | 1.17 | 1.17 | 4.56% | 140,422,600 |
| Aug 19, 2026 | 1.12 | 1.14 | 1.11 | 1.12 | 1.12 | - | 84,949,600 |
| Aug 18, 2026 | 1.11 | 1.12 | 1.10 | 1.12 | 1.12 | 1.08% | 77,925,900 |
| Aug 17, 2026 | 1.10 | 1.12 | 1.09 | 1.11 | 1.11 | 1.00% | 82,557,300 |
| Aug 14, 2026 | 1.12 | 1.12 | 1.09 | 1.10 | 1.10 | -2.49% | 60,336,200 |
| Aug 13, 2026 | 1.11 | 1.15 | 1.11 | 1.12 | 1.12 | 1.17% | 94,291,800 |
| Aug 12, 2026 | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | -0.80% | 76,551,100 |
| Aug 11, 2026 | 1.12 | 1.15 | 1.12 | 1.12 | 1.12 | - | 120,070,199 |
| Aug 10, 2026 | 1.12 | 1.15 | 1.11 | 1.12 | 1.12 | 2.19% | 97,325,200 |
| Aug 7, 2026 | 1.04 | 1.10 | 1.04 | 1.10 | 1.10 | 5.28% | 125,643,100 |
| Aug 6, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | - | 81,468,800 |
| Aug 5, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 1.66% | 90,003,600 |
| Aug 4, 2026 | 1.01 | 1.04 | 1.01 | 1.02 | 1.02 | 2.81% | 81,077,200 |
| Aug 3, 2026 | 1.01 | 1.02 | 0.99 | 1.00 | 1.00 | -1.48% | 62,653,600 |
| Jul 31, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | 0.20% | 71,888,000 |
| Jul 30, 2026 | 1.04 | 1.04 | 0.99 | 1.01 | 1.01 | -2.13% | 77,309,400 |
| Jul 29, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | 1.68% | 89,025,600 |
| Jul 28, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.36% | 73,376,500 |
| Jul 27, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | 0.39% | 67,844,200 |
| Jul 24, 2026 | 1.04 | 1.05 | 1.02 | 1.02 | 1.02 | -1.35% | 86,905,500 |
| Jul 23, 2026 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 0.10% | 83,864,800 |
| Jul 22, 2026 | 1.02 | 1.06 | 1.02 | 1.04 | 1.04 | 0.88% | 138,505,500 |
| Jul 21, 2026 | 1.02 | 1.03 | 1.00 | 1.03 | 1.03 | 0.10% | 110,133,700 |
| Jul 20, 2026 | 1.00 | 1.04 | 1.00 | 1.03 | 1.03 | 3.95% | 145,445,700 |
| Jul 17, 2026 | 1.05 | 1.06 | 0.98 | 0.99 | 0.99 | -5.82% | 103,045,800 |
| Jul 16, 2026 | 1.06 | 1.08 | 1.05 | 1.05 | 1.05 | -1.04% | 148,301,100 |