China Universal Asset Management Co. Ltd. - CUAM CSI All Share Electric Utilities Index ETF (SHA:516370)

China · Delayed Price · Currency is CNY

0.9040

-0.0080 (-0.88%)

At close: Sep 23, 2026

SHA:516370 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.92	0.92	0.91	0.91	0.91	-0.44%	6,699,500
Sep 21, 2026	0.92	0.92	0.91	0.92	0.92	-0.33%	3,622,600
Sep 18, 2026	0.91	0.92	0.91	0.92	0.92	0.44%	5,611,700
Sep 17, 2026	0.92	0.93	0.91	0.92	0.92	-1.40%	6,823,200
Sep 16, 2026	0.93	0.93	0.92	0.93	0.93	0.11%	6,021,500
Sep 15, 2026	0.93	0.94	0.92	0.93	0.93	-0.43%	7,352,500
Sep 14, 2026	0.93	0.94	0.92	0.93	0.93	0.22%	5,834,700
Sep 11, 2026	0.93	0.93	0.92	0.93	0.93	-0.32%	11,475,700
Sep 10, 2026	0.93	0.93	0.92	0.93	0.93	0.43%	10,640,200
Sep 9, 2026	0.92	0.93	0.91	0.93	0.93	0.87%	16,435,300
Sep 8, 2026	0.91	0.92	0.91	0.92	0.92	0.66%	7,642,200
Sep 7, 2026	0.92	0.92	0.91	0.91	0.91	-0.76%	6,121,700
Sep 4, 2026	0.92	0.93	0.92	0.92	0.92	-	8,307,500
Sep 3, 2026	0.92	0.93	0.92	0.92	0.92	0.11%	8,975,800
Sep 2, 2026	0.92	0.92	0.92	0.92	0.92	-0.11%	7,583,900
Sep 1, 2026	0.91	0.92	0.91	0.92	0.92	0.77%	8,868,000
Aug 31, 2026	0.92	0.92	0.91	0.91	0.91	-0.44%	8,542,500
Aug 28, 2026	0.92	0.92	0.91	0.92	0.92	-0.22%	9,887,000
Aug 27, 2026	0.93	0.93	0.91	0.92	0.92	-0.22%	8,746,500
Aug 26, 2026	0.91	0.92	0.91	0.92	0.92	1.21%	16,148,800
Aug 25, 2026	0.91	0.91	0.91	0.91	0.91	0.33%	4,874,400
Aug 24, 2026	0.90	0.91	0.90	0.91	0.91	0.78%	10,416,600
Aug 21, 2026	0.91	0.91	0.90	0.90	0.90	-0.66%	6,211,200
Aug 20, 2026	0.91	0.91	0.90	0.91	0.91	-	8,901,700
Aug 19, 2026	0.92	0.92	0.91	0.91	0.91	-0.98%	14,725,800
Aug 18, 2026	0.92	0.92	0.91	0.92	0.92	-0.65%	12,723,500
Aug 17, 2026	0.92	0.93	0.92	0.92	0.92	-0.22%	17,372,400
Aug 14, 2026	0.94	0.94	0.92	0.92	0.92	-2.01%	17,998,100
Aug 13, 2026	0.94	0.95	0.93	0.94	0.94	0.53%	17,894,200
Aug 12, 2026	0.94	0.94	0.93	0.94	0.94	-0.53%	11,127,500
Aug 11, 2026	0.94	0.95	0.93	0.94	0.94	0.43%	16,476,000
Aug 10, 2026	0.94	0.94	0.93	0.94	0.94	0.21%	11,801,100
Aug 7, 2026	0.93	0.94	0.92	0.94	0.94	0.32%	23,444,900
Aug 6, 2026	0.94	0.94	0.93	0.93	0.93	-0.85%	22,500,600
Aug 5, 2026	0.95	0.95	0.94	0.94	0.94	-0.84%	22,429,300
Aug 4, 2026	0.96	0.96	0.95	0.95	0.95	-0.73%	18,272,600
Aug 3, 2026	0.95	0.96	0.95	0.96	0.96	1.16%	16,176,500
Jul 31, 2026	0.93	0.95	0.93	0.95	0.95	0.42%	15,735,600
Jul 30, 2026	0.94	0.95	0.94	0.94	0.94	-0.32%	18,520,500
Jul 29, 2026	0.93	0.95	0.92	0.95	0.95	1.61%	20,869,400
Jul 28, 2026	0.93	0.93	0.92	0.93	0.93	-0.43%	16,326,400
Jul 27, 2026	0.91	0.94	0.91	0.93	0.93	0.76%	17,510,000
Jul 24, 2026	0.96	0.97	0.93	0.93	0.93	-4.04%	46,785,200
Jul 23, 2026	0.95	0.98	0.95	0.97	0.97	0.42%	55,428,500
Jul 22, 2026	0.93	0.96	0.93	0.96	0.96	1.37%	62,713,500
Jul 21, 2026	0.96	0.96	0.92	0.95	0.95	-0.63%	69,589,900
Jul 20, 2026	0.91	0.96	0.90	0.96	0.96	4.95%	93,618,500
Jul 17, 2026	0.90	0.92	0.89	0.91	0.91	1.68%	46,086,100
Jul 16, 2026	0.91	0.91	0.89	0.90	0.90	-1.32%	17,079,400
Jul 15, 2026	0.90	0.91	0.89	0.91	0.91	0.78%	13,894,000