China Universal China Universal CSI 300 ETF (SHA:515310)
China · Delayed Price · Currency is CNY 1.364
-0.008 (-0.58%)
At close: Sep 23, 2026
SHA:515310 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | 0.22% | 13,172,400 |
| Sep 21, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 0.66% | 12,266,600 |
| Sep 18, 2026 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | 0.97% | 19,599,600 |
| Sep 17, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | -0.30% | 15,635,400 |
| Sep 16, 2026 | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | 0.45% | 25,899,900 |
| Sep 15, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | -0.59% | 20,178,500 |
| Sep 14, 2026 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | -0.59% | 17,558,500 |
| Sep 11, 2026 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | -0.80% | 28,718,300 |
| Sep 10, 2026 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | -0.36% | 11,969,600 |
| Sep 9, 2026 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | 0.22% | 9,150,600 |
| Sep 8, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -0.36% | 8,752,300 |
| Sep 7, 2026 | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | 0.22% | 10,323,900 |
| Sep 4, 2026 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | 0.15% | 13,348,700 |
| Sep 3, 2026 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | 0.07% | 8,832,700 |
| Sep 2, 2026 | 1.38 | 1.39 | 1.37 | 1.37 | 1.37 | -1.22% | 10,974,500 |
| Sep 1, 2026 | 1.39 | 1.40 | 1.39 | 1.39 | 1.39 | - | 12,626,900 |
| Aug 31, 2026 | 1.38 | 1.39 | 1.37 | 1.39 | 1.39 | - | 18,124,900 |
| Aug 28, 2026 | 1.39 | 1.40 | 1.39 | 1.39 | 1.39 | -0.29% | 10,431,000 |
| Aug 27, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 0.72% | 12,976,800 |
| Aug 26, 2026 | 1.37 | 1.39 | 1.37 | 1.38 | 1.38 | 0.87% | 15,775,700 |
| Aug 25, 2026 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | -0.22% | 15,241,700 |
| Aug 24, 2026 | 1.39 | 1.39 | 1.36 | 1.38 | 1.38 | -1.08% | 20,386,700 |
| Aug 21, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 0.51% | 22,631,700 |
| Aug 20, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.14% | 18,729,600 |
| Aug 19, 2026 | 1.42 | 1.42 | 1.35 | 1.39 | 1.39 | -2.46% | 38,997,300 |
| Aug 18, 2026 | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | -0.42% | 18,039,000 |
| Aug 17, 2026 | 1.41 | 1.43 | 1.40 | 1.43 | 1.43 | 1.49% | 24,077,100 |
| Aug 14, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | -0.07% | 10,927,500 |
| Aug 13, 2026 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | -0.35% | 20,612,500 |
| Aug 12, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | 0.43% | 16,359,600 |
| Aug 11, 2026 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | -0.57% | 16,429,000 |
| Aug 10, 2026 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | 0.28% | 15,837,800 |
| Aug 7, 2026 | 1.40 | 1.42 | 1.40 | 1.41 | 1.41 | 0.71% | 29,909,300 |
| Aug 6, 2026 | 1.39 | 1.41 | 1.39 | 1.40 | 1.40 | -0.07% | 27,589,800 |
| Aug 5, 2026 | 1.37 | 1.41 | 1.37 | 1.40 | 1.40 | 1.16% | 40,961,200 |
| Aug 4, 2026 | 1.37 | 1.39 | 1.37 | 1.38 | 1.38 | 1.10% | 30,038,400 |
| Aug 3, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -0.94% | 22,510,200 |
| Jul 31, 2026 | 1.38 | 1.40 | 1.38 | 1.38 | 1.38 | 0.88% | 43,545,000 |
| Jul 30, 2026 | 1.38 | 1.38 | 1.35 | 1.37 | 1.37 | -1.01% | 51,835,700 |
| Jul 29, 2026 | 1.37 | 1.39 | 1.36 | 1.38 | 1.38 | 0.65% | 34,329,500 |
| Jul 28, 2026 | 1.40 | 1.40 | 1.37 | 1.38 | 1.38 | -2.62% | 45,553,800 |
| Jul 27, 2026 | 1.40 | 1.41 | 1.39 | 1.41 | 1.41 | 1.07% | 34,943,000 |
| Jul 24, 2026 | 1.41 | 1.42 | 1.40 | 1.40 | 1.40 | -1.96% | 41,235,200 |
| Jul 23, 2026 | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | 0.71% | 25,426,600 |
| Jul 22, 2026 | 1.40 | 1.43 | 1.40 | 1.42 | 1.42 | -0.28% | 54,737,400 |
| Jul 21, 2026 | 1.40 | 1.42 | 1.38 | 1.42 | 1.42 | 2.45% | 65,086,500 |
| Jul 20, 2026 | 1.38 | 1.39 | 1.36 | 1.39 | 1.39 | 1.24% | 90,088,000 |
| Jul 17, 2026 | 1.41 | 1.41 | 1.35 | 1.37 | 1.37 | -3.32% | 96,148,200 |
| Jul 16, 2026 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | -1.60% | 44,985,800 |
| Jul 15, 2026 | 1.43 | 1.45 | 1.43 | 1.44 | 1.44 | - | 16,010,000 |