China Universal Asset Management Co. Ltd. - CSI 800 ETF (SHA:515800)
China · Delayed Price · Currency is CNY 1.318
+0.013 (1.00%)
At close: Jun 12, 2026
SHA:515800 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | 1.00% | 254,592,900 |
| Jun 11, 2026 | 1.31 | 1.31 | 1.29 | 1.31 | 1.31 | -0.23% | 316,540,600 |
| Jun 10, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | -1.36% | 62,339,900 |
| Jun 9, 2026 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 2.24% | 54,855,300 |
| Jun 8, 2026 | 1.31 | 1.32 | 1.29 | 1.30 | 1.30 | -2.48% | 60,242,700 |
| Jun 5, 2026 | 1.35 | 1.36 | 1.32 | 1.33 | 1.33 | -1.70% | 83,019,800 |
| Jun 4, 2026 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | -0.51% | 127,025,000 |
| Jun 3, 2026 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | 0.52% | 133,745,400 |
| Jun 2, 2026 | 1.34 | 1.36 | 1.33 | 1.35 | 1.35 | 1.20% | 112,526,100 |
| Jun 1, 2026 | 1.35 | 1.36 | 1.33 | 1.34 | 1.34 | -0.89% | 56,329,700 |
| May 29, 2026 | 1.36 | 1.37 | 1.34 | 1.35 | 1.35 | -1.03% | 120,019,300 |
| May 28, 2026 | 1.35 | 1.37 | 1.34 | 1.36 | 1.36 | 0.15% | 110,726,900 |
| May 27, 2026 | 1.37 | 1.38 | 1.35 | 1.36 | 1.36 | -0.80% | 172,022,000 |
| May 26, 2026 | 1.37 | 1.37 | 1.35 | 1.37 | 1.37 | 0.44% | 200,569,200 |
| May 25, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 1.26% | 140,371,800 |
| May 22, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 1.50% | 199,373,800 |
| May 21, 2026 | 1.36 | 1.38 | 1.33 | 1.33 | 1.33 | -1.77% | 200,034,800 |
| May 20, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | 0.07% | 178,680,400 |
| May 19, 2026 | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | 0.52% | 121,281,700 |
| May 18, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | -0.37% | 115,971,100 |
| May 15, 2026 | 1.37 | 1.37 | 1.34 | 1.35 | 1.35 | -1.24% | 115,973,700 |
| May 14, 2026 | 1.40 | 1.40 | 1.36 | 1.37 | 1.37 | -1.87% | 70,422,000 |
| May 13, 2026 | 1.37 | 1.40 | 1.37 | 1.39 | 1.39 | 1.09% | 87,981,470 |
| May 12, 2026 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | -0.29% | 85,628,500 |
| May 11, 2026 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | 1.84% | 97,974,470 |
| May 8, 2026 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | -0.66% | 40,041,200 |
| May 7, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 1.04% | 204,035,200 |
| May 6, 2026 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | 1.58% | 63,987,400 |
| Apr 30, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | 0.08% | 42,012,900 |
| Apr 29, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 1.37% | 38,181,660 |
| Apr 28, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -0.76% | 38,528,500 |
| Apr 27, 2026 | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | 0.46% | 47,698,900 |
| Apr 24, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | -0.60% | 68,734,400 |
| Apr 23, 2026 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -0.38% | 51,248,100 |
| Apr 22, 2026 | 1.32 | 1.33 | 1.31 | 1.33 | 1.33 | 1.14% | 41,159,500 |
| Apr 21, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | - | 47,432,700 |
| Apr 20, 2026 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | 0.61% | 64,414,810 |
| Apr 17, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | -0.08% | 41,928,700 |
| Apr 16, 2026 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | 1.32% | 45,827,700 |
| Apr 15, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -0.31% | 61,707,100 |
| Apr 14, 2026 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | 1.17% | 65,235,100 |
| Apr 13, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | -0.23% | 52,407,300 |
| Apr 10, 2026 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 1.83% | 51,444,300 |
| Apr 9, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | -0.55% | 55,069,800 |
| Apr 8, 2026 | 1.25 | 1.27 | 1.24 | 1.27 | 1.27 | 3.77% | 164,604,300 |
| Apr 7, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | - | 101,358,100 |
| Apr 3, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.73% | 36,484,700 |
| Apr 2, 2026 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | -1.21% | 38,042,100 |
| Apr 1, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | 1.47% | 37,858,200 |
| Mar 31, 2026 | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | -0.97% | 61,318,400 |