China Universal Asset Mgmt Co. Ltd. - Huitianfu CSI Ent One Belt One Road Tran Open Ind Sec Inv ETF (SHA:515990)
China · Delayed Price · Currency is CNY 1.518
-0.006 (-0.39%)
Sep 22, 2026, 4:00 PM EDT
SHA:515990 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.56 | 1.56 | 1.51 | 1.52 | 1.52 | -0.39% | 2,758,200 |
| Sep 21, 2026 | 1.51 | 1.54 | 1.51 | 1.52 | 1.52 | 0.79% | 5,593,400 |
| Sep 18, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | 0.13% | 14,600 |
| Sep 17, 2026 | 1.51 | 1.53 | 1.50 | 1.51 | 1.51 | -0.40% | 1,010,500 |
| Sep 16, 2026 | 1.51 | 1.52 | 1.50 | 1.52 | 1.52 | -0.13% | 2,555,900 |
| Sep 15, 2026 | 1.52 | 1.52 | 1.51 | 1.52 | 1.52 | -0.39% | 1,899,100 |
| Sep 14, 2026 | 1.51 | 1.53 | 1.51 | 1.52 | 1.52 | 0.07% | 1,810,300 |
| Sep 11, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | -1.61% | 3,434,100 |
| Sep 10, 2026 | 1.55 | 1.57 | 1.54 | 1.55 | 1.55 | -0.39% | 2,880,000 |
| Sep 9, 2026 | 1.54 | 1.56 | 1.54 | 1.55 | 1.55 | 1.04% | 1,392,300 |
| Sep 8, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | 0.85% | 215,400 |
| Sep 7, 2026 | 1.53 | 1.53 | 1.52 | 1.53 | 1.53 | -0.52% | 2,401,500 |
| Sep 4, 2026 | 1.54 | 1.55 | 1.53 | 1.53 | 1.53 | - | 1,919,800 |
| Sep 3, 2026 | 1.54 | 1.55 | 1.53 | 1.53 | 1.53 | 0.46% | 1,865,800 |
| Sep 2, 2026 | 1.53 | 1.54 | 1.53 | 1.53 | 1.53 | -1.48% | 1,716,800 |
| Sep 1, 2026 | 1.54 | 1.56 | 1.54 | 1.55 | 1.55 | 0.26% | 662,800 |
| Aug 31, 2026 | 1.55 | 1.55 | 1.53 | 1.55 | 1.55 | -0.39% | 3,332,800 |
| Aug 28, 2026 | 1.54 | 1.55 | 1.53 | 1.55 | 1.55 | 0.91% | 621,200 |
| Aug 27, 2026 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | 0.65% | 3,424,000 |
| Aug 26, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.66% | 2,116,200 |
| Aug 25, 2026 | 1.52 | 1.52 | 1.51 | 1.52 | 1.52 | -0.20% | 1,887,300 |
| Aug 24, 2026 | 1.53 | 1.53 | 1.51 | 1.52 | 1.52 | -0.39% | 577,300 |
| Aug 21, 2026 | 1.52 | 1.53 | 1.51 | 1.53 | 1.53 | 0.59% | 1,849,400 |
| Aug 20, 2026 | 1.52 | 1.53 | 1.51 | 1.52 | 1.52 | 0.60% | 807,000 |
| Aug 19, 2026 | 1.52 | 1.53 | 1.51 | 1.51 | 1.51 | -1.69% | 1,114,900 |
| Aug 18, 2026 | 1.53 | 1.54 | 1.53 | 1.53 | 1.53 | 0.66% | 2,300,500 |
| Aug 17, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | 1.33% | 907,400 |
| Aug 14, 2026 | 1.50 | 1.51 | 1.50 | 1.50 | 1.50 | - | 1,844,300 |
| Aug 13, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -1.25% | 1,158,100 |
| Aug 12, 2026 | 1.52 | 1.53 | 1.52 | 1.52 | 1.52 | 0.33% | 1,432,600 |
| Aug 11, 2026 | 1.54 | 1.55 | 1.52 | 1.52 | 1.52 | -1.49% | 2,055,200 |
| Aug 10, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | 1.18% | 432,700 |
| Aug 7, 2026 | 1.52 | 1.53 | 1.52 | 1.52 | 1.52 | 0.46% | 939,800 |
| Aug 6, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | 0.33% | 331,500 |
| Aug 5, 2026 | 1.49 | 1.52 | 1.49 | 1.51 | 1.51 | 0.80% | 549,200 |
| Aug 4, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.33% | 932,900 |
| Aug 3, 2026 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | - | 860,300 |
| Jul 31, 2026 | 1.50 | 1.51 | 1.50 | 1.50 | 1.50 | 0.60% | 1,045,700 |
| Jul 30, 2026 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | 0.13% | 292,800 |
| Jul 29, 2026 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | 1.91% | 1,405,600 |
| Jul 28, 2026 | 1.47 | 1.47 | 1.46 | 1.47 | 1.47 | -1.15% | 1,159,600 |
| Jul 27, 2026 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | 1.58% | 129,700 |
| Jul 24, 2026 | 1.48 | 1.49 | 1.46 | 1.46 | 1.46 | -2.41% | 380,000 |
| Jul 23, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 1.22% | 337,600 |
| Jul 22, 2026 | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | 0.27% | 800,400 |
| Jul 21, 2026 | 1.44 | 1.48 | 1.44 | 1.47 | 1.47 | 1.59% | 1,117,900 |
| Jul 20, 2026 | 1.44 | 1.46 | 1.42 | 1.45 | 1.45 | 2.11% | 839,800 |
| Jul 17, 2026 | 1.44 | 1.44 | 1.41 | 1.42 | 1.42 | -1.39% | 887,900 |
| Jul 16, 2026 | 1.45 | 1.46 | 1.44 | 1.44 | 1.44 | -1.64% | 2,532,300 |
| Jul 15, 2026 | 1.46 | 1.48 | 1.46 | 1.46 | 1.46 | 0.55% | 2,538,800 |