China Universal Chip Industry ETF (SHA:516920)
China · Delayed Price · Currency is CNY 1.413
-0.006 (-0.42%)
At close: Sep 23, 2026
SHA:516920 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.42 | 1.44 | 1.41 | 1.41 | 1.41 | -0.42% | 16,353,700 |
| Sep 22, 2026 | 1.43 | 1.45 | 1.41 | 1.42 | 1.42 | 1.07% | 26,440,800 |
| Sep 21, 2026 | 1.42 | 1.42 | 1.39 | 1.40 | 1.40 | 0.07% | 21,021,900 |
| Sep 18, 2026 | 1.37 | 1.42 | 1.37 | 1.40 | 1.40 | 4.08% | 39,146,500 |
| Sep 17, 2026 | 1.35 | 1.37 | 1.34 | 1.35 | 1.35 | -0.81% | 23,034,900 |
| Sep 16, 2026 | 1.30 | 1.36 | 1.30 | 1.36 | 1.36 | 4.46% | 30,314,900 |
| Sep 15, 2026 | 1.27 | 1.33 | 1.27 | 1.30 | 1.30 | 1.72% | 24,227,000 |
| Sep 14, 2026 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | -1.69% | 20,695,600 |
| Sep 11, 2026 | 1.30 | 1.31 | 1.27 | 1.30 | 1.30 | -1.59% | 24,113,800 |
| Sep 10, 2026 | 1.32 | 1.34 | 1.31 | 1.32 | 1.32 | -0.60% | 15,399,200 |
| Sep 9, 2026 | 1.35 | 1.36 | 1.32 | 1.33 | 1.33 | -0.67% | 13,653,800 |
| Sep 8, 2026 | 1.36 | 1.37 | 1.33 | 1.34 | 1.34 | -1.11% | 21,824,200 |
| Sep 7, 2026 | 1.34 | 1.37 | 1.33 | 1.35 | 1.35 | 2.27% | 25,399,700 |
| Sep 4, 2026 | 1.37 | 1.38 | 1.31 | 1.32 | 1.32 | -2.65% | 28,860,535 |
| Sep 3, 2026 | 1.39 | 1.39 | 1.35 | 1.36 | 1.36 | -0.51% | 20,984,100 |
| Sep 2, 2026 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | -2.08% | 19,567,800 |
| Sep 1, 2026 | 1.43 | 1.44 | 1.39 | 1.40 | 1.40 | -2.38% | 19,155,100 |
| Aug 31, 2026 | 1.37 | 1.43 | 1.37 | 1.43 | 1.43 | 1.42% | 15,999,200 |
| Aug 28, 2026 | 1.44 | 1.45 | 1.41 | 1.41 | 1.41 | -2.15% | 22,348,800 |
| Aug 27, 2026 | 1.39 | 1.44 | 1.39 | 1.44 | 1.44 | 4.12% | 22,826,400 |
| Aug 26, 2026 | 1.37 | 1.40 | 1.35 | 1.38 | 1.38 | 1.32% | 17,443,200 |
| Aug 25, 2026 | 1.33 | 1.38 | 1.32 | 1.37 | 1.37 | -0.07% | 20,618,400 |
| Aug 24, 2026 | 1.42 | 1.42 | 1.34 | 1.37 | 1.37 | -3.39% | 27,574,800 |
| Aug 21, 2026 | 1.40 | 1.43 | 1.40 | 1.42 | 1.42 | 0.57% | 19,289,400 |
| Aug 20, 2026 | 1.43 | 1.44 | 1.39 | 1.41 | 1.41 | -0.71% | 27,052,500 |
| Aug 19, 2026 | 1.49 | 1.50 | 1.41 | 1.42 | 1.42 | -7.75% | 37,889,600 |
| Aug 18, 2026 | 1.54 | 1.56 | 1.50 | 1.54 | 1.54 | -0.13% | 29,524,900 |
| Aug 17, 2026 | 1.47 | 1.54 | 1.46 | 1.54 | 1.54 | 4.98% | 33,250,100 |
| Aug 14, 2026 | 1.48 | 1.48 | 1.44 | 1.47 | 1.47 | 0.69% | 22,369,800 |
| Aug 13, 2026 | 1.50 | 1.52 | 1.45 | 1.46 | 1.46 | -1.69% | 30,380,300 |
| Aug 12, 2026 | 1.46 | 1.49 | 1.45 | 1.48 | 1.48 | 1.65% | 24,000,900 |
| Aug 11, 2026 | 1.45 | 1.49 | 1.45 | 1.46 | 1.46 | -1.29% | 25,754,700 |
| Aug 10, 2026 | 1.49 | 1.49 | 1.44 | 1.48 | 1.48 | -0.41% | 29,109,400 |
| Aug 7, 2026 | 1.43 | 1.49 | 1.42 | 1.48 | 1.48 | 3.21% | 34,871,000 |
| Aug 6, 2026 | 1.38 | 1.46 | 1.37 | 1.44 | 1.44 | 1.13% | 37,450,800 |
| Aug 5, 2026 | 1.33 | 1.44 | 1.33 | 1.42 | 1.42 | 6.37% | 49,419,200 |
| Aug 4, 2026 | 1.28 | 1.35 | 1.27 | 1.33 | 1.33 | 4.96% | 43,362,400 |
| Aug 3, 2026 | 1.33 | 1.37 | 1.27 | 1.27 | 1.27 | -7.43% | 49,052,300 |
| Jul 31, 2026 | 1.44 | 1.46 | 1.37 | 1.37 | 1.37 | 3.62% | 65,785,500 |
| Jul 30, 2026 | 1.39 | 1.41 | 1.30 | 1.33 | 1.33 | -6.29% | 45,596,222 |
| Jul 29, 2026 | 1.43 | 1.46 | 1.35 | 1.41 | 1.41 | -2.01% | 40,545,600 |
| Jul 28, 2026 | 1.49 | 1.54 | 1.43 | 1.44 | 1.44 | -6.78% | 36,294,800 |
| Jul 27, 2026 | 1.53 | 1.57 | 1.47 | 1.55 | 1.55 | 0.72% | 31,945,940 |
| Jul 24, 2026 | 1.50 | 1.57 | 1.49 | 1.54 | 1.54 | 0.65% | 34,413,300 |
| Jul 23, 2026 | 1.59 | 1.64 | 1.51 | 1.53 | 1.53 | -4.26% | 42,585,700 |
| Jul 22, 2026 | 1.60 | 1.67 | 1.57 | 1.60 | 1.60 | 0.69% | 53,577,000 |
| Jul 21, 2026 | 1.46 | 1.58 | 1.39 | 1.58 | 1.58 | 10.00% | 60,125,100 |
| Jul 20, 2026 | 1.50 | 1.53 | 1.39 | 1.44 | 1.44 | -2.17% | 55,162,700 |
| Jul 17, 2026 | 1.55 | 1.59 | 1.46 | 1.47 | 1.47 | -7.48% | 50,708,700 |
| Jul 16, 2026 | 1.62 | 1.70 | 1.58 | 1.59 | 1.59 | -5.69% | 43,502,200 |