China Universal CSI Sh Hk Sz Zhangjiang Innov50 Etf Cny - Fund (SHA:517850)
China · Delayed Price · Currency is CNY 1.277
-0.001 (-0.08%)
At close: Sep 23, 2026
SHA:517850 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.34 | 1.34 | 1.26 | 1.28 | 1.28 | -0.08% | 223,000 |
| Sep 22, 2026 | 1.30 | 1.31 | 1.28 | 1.28 | 1.28 | 0.47% | 200,100 |
| Sep 21, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | 0.63% | 163,400 |
| Sep 18, 2026 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | 2.51% | 670,400 |
| Sep 17, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | -0.08% | 174,700 |
| Sep 16, 2026 | 1.20 | 1.24 | 1.20 | 1.23 | 1.23 | 2.92% | 427,300 |
| Sep 15, 2026 | 1.19 | 1.22 | 1.18 | 1.20 | 1.20 | 0.59% | 206,900 |
| Sep 14, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -0.67% | 131,200 |
| Sep 11, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | -1.48% | 2,469,000 |
| Sep 10, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | -0.90% | 953,800 |
| Sep 9, 2026 | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | -0.57% | 185,000 |
| Sep 8, 2026 | 1.23 | 1.26 | 1.23 | 1.24 | 1.24 | -0.88% | 1,411,000 |
| Sep 7, 2026 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | 1.80% | 201,600 |
| Sep 4, 2026 | 1.26 | 1.27 | 1.22 | 1.23 | 1.23 | -1.61% | 927,900 |
| Sep 3, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -0.16% | 202,100 |
| Sep 2, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | -1.58% | 259,900 |
| Sep 1, 2026 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | -1.71% | 237,000 |
| Aug 31, 2026 | 1.26 | 1.29 | 1.25 | 1.29 | 1.29 | 0.08% | 482,300 |
| Aug 28, 2026 | 1.31 | 1.32 | 1.29 | 1.29 | 1.29 | -1.83% | 373,500 |
| Aug 27, 2026 | 1.29 | 1.31 | 1.28 | 1.31 | 1.31 | 2.10% | 630,900 |
| Aug 26, 2026 | 1.28 | 1.29 | 1.26 | 1.29 | 1.29 | 1.98% | 1,724,400 |
| Aug 25, 2026 | 1.25 | 1.27 | 1.23 | 1.26 | 1.26 | - | 566,500 |
| Aug 24, 2026 | 1.30 | 1.31 | 1.24 | 1.26 | 1.26 | -2.78% | 1,227,500 |
| Aug 21, 2026 | 1.29 | 1.31 | 1.29 | 1.30 | 1.30 | -0.61% | 262,900 |
| Aug 20, 2026 | 1.34 | 1.34 | 1.29 | 1.30 | 1.30 | 0.23% | 982,300 |
| Aug 19, 2026 | 1.36 | 1.37 | 1.30 | 1.30 | 1.30 | -6.20% | 525,400 |
| Aug 18, 2026 | 1.38 | 1.43 | 1.37 | 1.39 | 1.39 | -0.64% | 507,200 |
| Aug 17, 2026 | 1.33 | 1.40 | 1.33 | 1.40 | 1.40 | 3.95% | 502,200 |
| Aug 14, 2026 | 1.35 | 1.36 | 1.33 | 1.34 | 1.34 | -0.15% | 327,200 |
| Aug 13, 2026 | 1.37 | 1.38 | 1.32 | 1.35 | 1.35 | -0.30% | 1,045,000 |
| Aug 12, 2026 | 1.33 | 1.35 | 1.32 | 1.35 | 1.35 | 1.73% | 469,400 |
| Aug 11, 2026 | 1.34 | 1.35 | 1.32 | 1.33 | 1.33 | -1.04% | 359,100 |
| Aug 10, 2026 | 1.36 | 1.36 | 1.32 | 1.34 | 1.34 | 0.37% | 909,800 |
| Aug 7, 2026 | 1.30 | 1.34 | 1.27 | 1.34 | 1.34 | 2.69% | 612,700 |
| Aug 6, 2026 | 1.27 | 1.32 | 1.27 | 1.30 | 1.30 | -0.69% | 594,000 |
| Aug 5, 2026 | 1.26 | 1.32 | 1.26 | 1.31 | 1.31 | 4.55% | 672,300 |
| Aug 4, 2026 | 1.21 | 1.26 | 1.21 | 1.25 | 1.25 | 4.07% | 716,000 |
| Aug 3, 2026 | 1.23 | 1.26 | 1.20 | 1.20 | 1.20 | -4.60% | 957,300 |
| Jul 31, 2026 | 1.27 | 1.31 | 1.26 | 1.26 | 1.26 | 2.94% | 2,804,100 |
| Jul 30, 2026 | 1.29 | 1.29 | 1.22 | 1.23 | 1.23 | -5.84% | 2,981,900 |
| Jul 29, 2026 | 1.31 | 1.34 | 1.26 | 1.30 | 1.30 | -3.27% | 1,522,300 |
| Jul 28, 2026 | 1.37 | 1.48 | 1.33 | 1.35 | 1.35 | -1.90% | 1,696,400 |
| Jul 27, 2026 | 1.34 | 1.37 | 1.33 | 1.37 | 1.37 | 0.51% | 289,700 |
| Jul 24, 2026 | 1.33 | 1.39 | 1.33 | 1.36 | 1.36 | -0.15% | 685,900 |
| Jul 23, 2026 | 1.40 | 1.43 | 1.35 | 1.37 | 1.37 | -2.50% | 2,109,000 |
| Jul 22, 2026 | 1.40 | 1.44 | 1.38 | 1.40 | 1.40 | -1.89% | 1,820,300 |
| Jul 21, 2026 | 1.32 | 1.43 | 1.28 | 1.43 | 1.43 | 9.85% | 2,139,200 |
| Jul 20, 2026 | 1.32 | 1.34 | 1.26 | 1.30 | 1.30 | 0.70% | 3,088,500 |
| Jul 17, 2026 | 1.38 | 1.38 | 1.29 | 1.29 | 1.29 | -6.52% | 1,365,500 |
| Jul 16, 2026 | 1.40 | 1.45 | 1.38 | 1.38 | 1.38 | -4.82% | 714,500 |