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 1.642
-0.003 (-0.18%)
At close: Apr 15, 2026
SHA:515990 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 1.64 | 1.65 | 1.64 | 1.64 | 1.64 | -0.18% | 205,100 |
| Apr 14, 2026 | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | 0.18% | 1,514,900 |
| Apr 13, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | -0.18% | 112,400 |
| Apr 10, 2026 | 1.65 | 1.66 | 1.65 | 1.65 | 1.65 | 0.18% | 55,600 |
| Apr 9, 2026 | 1.64 | 1.65 | 1.63 | 1.64 | 1.64 | -0.55% | 224,200 |
| Apr 8, 2026 | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | 1.91% | 303,100 |
| Apr 7, 2026 | 1.62 | 1.66 | 1.61 | 1.62 | 1.62 | 0.37% | 368,800 |
| Apr 3, 2026 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | -0.62% | 92,800 |
| Apr 2, 2026 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | -0.43% | 210,200 |
| Apr 1, 2026 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | 0.55% | 29,600 |
| Mar 31, 2026 | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | -1.58% | 1,355,600 |
| Mar 30, 2026 | 1.66 | 1.66 | 1.63 | 1.65 | 1.65 | -0.06% | 53,700 |
| Mar 27, 2026 | 1.64 | 1.66 | 1.63 | 1.65 | 1.65 | 0.30% | 240,500 |
| Mar 26, 2026 | 1.66 | 1.66 | 1.64 | 1.64 | 1.64 | -1.56% | 338,300 |
| Mar 25, 2026 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | 1.58% | 636,300 |
| Mar 24, 2026 | 1.61 | 1.64 | 1.61 | 1.64 | 1.64 | 2.69% | 1,268,400 |
| Mar 23, 2026 | 1.62 | 1.64 | 1.60 | 1.60 | 1.60 | -2.91% | 375,900 |
| Mar 20, 2026 | 1.67 | 1.68 | 1.65 | 1.65 | 1.65 | -1.14% | 360,900 |
| Mar 19, 2026 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | -2.28% | 243,100 |
| Mar 18, 2026 | 1.70 | 1.71 | 1.68 | 1.71 | 1.71 | 0.35% | 582,900 |
| Mar 17, 2026 | 1.73 | 1.74 | 1.70 | 1.70 | 1.70 | -1.96% | 603,200 |
| Mar 16, 2026 | 1.77 | 1.77 | 1.72 | 1.74 | 1.74 | -1.48% | 707,600 |
| Mar 13, 2026 | 1.78 | 1.79 | 1.76 | 1.76 | 1.76 | -1.29% | 845,500 |
| Mar 12, 2026 | 1.77 | 1.78 | 1.76 | 1.78 | 1.78 | 0.56% | 168,700 |
| Mar 11, 2026 | 1.75 | 1.78 | 1.75 | 1.77 | 1.77 | 0.85% | 495,900 |
| Mar 10, 2026 | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | -0.17% | 577,000 |
| Mar 9, 2026 | 1.76 | 1.77 | 1.75 | 1.76 | 1.76 | - | 886,400 |
| Mar 6, 2026 | 1.77 | 1.77 | 1.75 | 1.76 | 1.76 | -0.34% | 1,090,400 |
| Mar 5, 2026 | 1.76 | 1.79 | 1.74 | 1.77 | 1.77 | 0.34% | 2,358,900 |
| Mar 4, 2026 | 1.75 | 1.81 | 1.72 | 1.76 | 1.76 | 0.40% | 4,122,500 |
| Mar 3, 2026 | 1.77 | 1.78 | 1.75 | 1.76 | 1.76 | -0.57% | 9,790,800 |
| Mar 2, 2026 | 1.73 | 1.77 | 1.73 | 1.77 | 1.77 | 2.80% | 747,400 |
| Feb 27, 2026 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | 1.24% | 410,500 |
| Feb 26, 2026 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | 0.83% | 341,400 |
| Feb 25, 2026 | 1.67 | 1.70 | 1.65 | 1.68 | 1.68 | 0.72% | 1,818,800 |
| Feb 24, 2026 | 1.64 | 1.67 | 1.64 | 1.67 | 1.67 | 1.64% | 1,133,000 |
| Feb 13, 2026 | 1.65 | 1.69 | 1.61 | 1.64 | 1.64 | -0.18% | 303,100 |
| Feb 12, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | 0.61% | 439,600 |
| Feb 11, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | 0.68% | 308,300 |
| Feb 10, 2026 | 1.62 | 1.63 | 1.61 | 1.63 | 1.63 | 0.25% | 504,900 |
| Feb 9, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | 0.75% | 371,700 |
| Feb 6, 2026 | 1.58 | 1.62 | 1.58 | 1.61 | 1.61 | 0.88% | 258,000 |
| Feb 5, 2026 | 1.63 | 1.63 | 1.59 | 1.60 | 1.60 | -2.33% | 511,500 |
| Feb 4, 2026 | 1.59 | 1.63 | 1.59 | 1.63 | 1.63 | 1.74% | 250,400 |
| Feb 3, 2026 | 1.59 | 1.61 | 1.58 | 1.61 | 1.61 | 1.78% | 108,200 |
| Feb 2, 2026 | 1.61 | 1.62 | 1.57 | 1.58 | 1.58 | -3.55% | 1,894,200 |
| Jan 30, 2026 | 1.66 | 1.66 | 1.60 | 1.64 | 1.64 | -1.39% | 690,800 |
| Jan 29, 2026 | 1.64 | 1.67 | 1.63 | 1.66 | 1.66 | 1.04% | 640,000 |
| Jan 28, 2026 | 1.61 | 1.65 | 1.61 | 1.64 | 1.64 | 1.99% | 856,600 |
| Jan 27, 2026 | 1.62 | 1.63 | 1.61 | 1.61 | 1.61 | -1.71% | 2,172,700 |