China Universal Asset Management Co. Ltd. - CSI 800 ETF (SHA:515800)
China · Delayed Price · Currency is CNY 1.276
-0.001 (-0.08%)
Sep 22, 2026, 4:00 PM EDT
SHA:515800 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | -0.08% | 66,695,700 |
| Sep 21, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 0.71% | 112,964,300 |
| Sep 18, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 1.36% | 65,934,000 |
| Sep 17, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | -0.24% | 79,293,300 |
| Sep 16, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | 0.72% | 88,799,800 |
| Sep 15, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | -0.32% | 58,541,300 |
| Sep 14, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | -0.72% | 102,642,500 |
| Sep 11, 2026 | 1.27 | 1.27 | 1.24 | 1.26 | 1.26 | -0.94% | 79,213,000 |
| Sep 10, 2026 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | -0.63% | 60,314,000 |
| Sep 9, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | 0.24% | 92,465,600 |
| Sep 8, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | -0.08% | 113,989,800 |
| Sep 7, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 0.79% | 76,039,400 |
| Sep 4, 2026 | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | -0.63% | 71,797,100 |
| Sep 3, 2026 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | 0.39% | 98,041,100 |
| Sep 2, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -1.70% | 61,528,600 |
| Sep 1, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | -0.31% | 51,694,300 |
| Aug 31, 2026 | 1.29 | 1.30 | 1.27 | 1.30 | 1.30 | 0.23% | 67,350,200 |
| Aug 28, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | -0.15% | 57,552,000 |
| Aug 27, 2026 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | 1.17% | 76,824,400 |
| Aug 26, 2026 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | 0.71% | 62,433,400 |
| Aug 25, 2026 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | -0.24% | 105,311,331 |
| Aug 24, 2026 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | -1.39% | 78,950,517 |
| Aug 21, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.70% | 47,453,900 |
| Aug 20, 2026 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | 0.08% | 42,379,700 |
| Aug 19, 2026 | 1.31 | 1.32 | 1.27 | 1.28 | 1.28 | -3.25% | 74,368,700 |
| Aug 18, 2026 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -0.23% | 58,510,100 |
| Aug 17, 2026 | 1.31 | 1.33 | 1.30 | 1.33 | 1.33 | 1.84% | 95,662,800 |
| Aug 14, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | - | 40,822,800 |
| Aug 13, 2026 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | -0.46% | 63,623,000 |
| Aug 12, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.77% | 49,542,683 |
| Aug 11, 2026 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | -0.84% | 113,741,043 |
| Aug 10, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | 0.08% | 56,274,700 |
| Aug 7, 2026 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | 1.39% | 80,481,700 |
| Aug 6, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | - | 91,760,900 |
| Aug 5, 2026 | 1.27 | 1.30 | 1.27 | 1.29 | 1.29 | 1.49% | 109,366,100 |
| Aug 4, 2026 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | 1.52% | 61,407,700 |
| Aug 3, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.95% | 85,858,200 |
| Jul 31, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | 1.28% | 56,901,800 |
| Jul 30, 2026 | 1.26 | 1.27 | 1.23 | 1.25 | 1.25 | -1.58% | 73,753,900 |
| Jul 29, 2026 | 1.26 | 1.28 | 1.24 | 1.27 | 1.27 | 1.12% | 89,621,435 |
| Jul 28, 2026 | 1.29 | 1.29 | 1.25 | 1.26 | 1.26 | -3.31% | 98,599,700 |
| Jul 27, 2026 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 1.80% | 195,268,900 |
| Jul 24, 2026 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | -1.92% | 151,676,900 |
| Jul 23, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | 0.39% | 273,677,900 |
| Jul 22, 2026 | 1.30 | 1.31 | 1.28 | 1.30 | 1.30 | -0.54% | 89,746,500 |
| Jul 21, 2026 | 1.27 | 1.31 | 1.25 | 1.30 | 1.30 | 2.84% | 185,516,600 |
| Jul 20, 2026 | 1.25 | 1.28 | 1.24 | 1.27 | 1.27 | 1.20% | 191,321,100 |
| Jul 17, 2026 | 1.30 | 1.30 | 1.24 | 1.25 | 1.25 | -3.92% | 344,766,100 |
| Jul 16, 2026 | 1.32 | 1.33 | 1.29 | 1.30 | 1.30 | -2.03% | 49,961,200 |
| Jul 15, 2026 | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | -0.37% | 47,364,400 |