China Universal Asset Management Co. Ltd. - China Universal Hang Seng SCHK China Technology ETF (SHA:520980)

China · Delayed Price · Currency is CNY

0.8320

-0.0140 (-1.65%)

At close: Sep 23, 2026

SHA:520980 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.85	0.86	0.84	0.85	0.85	0.95%	277,854,800
Sep 21, 2026	0.84	0.84	0.83	0.84	0.84	0.60%	173,630,500
Sep 18, 2026	0.82	0.83	0.82	0.83	0.83	2.71%	216,912,700
Sep 17, 2026	0.81	0.82	0.81	0.81	0.81	-0.73%	183,369,800
Sep 16, 2026	0.81	0.82	0.81	0.82	0.82	0.37%	153,964,550
Sep 15, 2026	0.82	0.83	0.81	0.81	0.81	-	188,515,400
Sep 14, 2026	0.81	0.82	0.81	0.81	0.81	-0.85%	225,032,700
Sep 11, 2026	0.81	0.82	0.81	0.82	0.82	0.24%	370,775,000
Sep 10, 2026	0.83	0.83	0.82	0.82	0.82	-2.27%	252,262,100
Sep 9, 2026	0.85	0.85	0.84	0.84	0.84	-0.95%	216,911,100
Sep 8, 2026	0.86	0.86	0.85	0.85	0.85	-1.63%	255,658,600
Sep 7, 2026	0.86	0.86	0.85	0.86	0.86	-	208,373,400
Sep 4, 2026	0.85	0.87	0.85	0.86	0.86	2.26%	312,469,377
Sep 3, 2026	0.86	0.86	0.84	0.84	0.84	-1.29%	234,587,900
Sep 2, 2026	0.86	0.86	0.84	0.85	0.85	-0.93%	240,925,800
Sep 1, 2026	0.86	0.87	0.86	0.86	0.86	-1.26%	198,705,100
Aug 31, 2026	0.86	0.87	0.85	0.87	0.87	0.69%	259,321,100
Aug 28, 2026	0.86	0.87	0.86	0.87	0.87	-0.23%	261,205,800
Aug 27, 2026	0.87	0.88	0.87	0.87	0.87	-0.34%	186,454,300
Aug 26, 2026	0.86	0.88	0.86	0.87	0.87	1.40%	202,167,500
Aug 25, 2026	0.86	0.86	0.85	0.86	0.86	0.12%	195,866,900
Aug 24, 2026	0.88	0.88	0.85	0.86	0.86	-3.82%	345,200,700
Aug 21, 2026	0.89	0.89	0.88	0.89	0.89	-0.11%	310,295,200
Aug 20, 2026	0.90	0.90	0.89	0.89	0.89	0.68%	229,230,044
Aug 19, 2026	0.89	0.90	0.89	0.89	0.89	-1.45%	266,236,622
Aug 18, 2026	0.90	0.91	0.88	0.90	0.90	-1.10%	334,608,800
Aug 17, 2026	0.90	0.91	0.90	0.91	0.91	1.79%	182,084,100
Aug 14, 2026	0.90	0.90	0.89	0.89	0.89	-0.89%	228,784,700
Aug 13, 2026	0.90	0.91	0.90	0.90	0.90	0.22%	271,447,912
Aug 12, 2026	0.90	0.90	0.90	0.90	0.90	-1.21%	264,684,500
Aug 11, 2026	0.92	0.93	0.91	0.91	0.91	-0.87%	236,056,200
Aug 10, 2026	0.92	0.92	0.91	0.92	0.92	0.66%	289,991,808
Aug 7, 2026	0.91	0.91	0.90	0.91	0.91	0.77%	359,696,000
Aug 6, 2026	0.92	0.92	0.90	0.91	0.91	-2.48%	290,637,700
Aug 5, 2026	0.92	0.93	0.92	0.93	0.93	1.42%	374,554,900
Aug 4, 2026	0.91	0.92	0.91	0.92	0.92	0.88%	348,557,100
Aug 3, 2026	0.90	0.91	0.90	0.91	0.91	1.57%	427,787,503
Jul 31, 2026	0.90	0.91	0.89	0.89	0.89	0.22%	540,697,700
Jul 30, 2026	0.91	0.91	0.89	0.89	0.89	-1.44%	527,118,400
Jul 29, 2026	0.90	0.91	0.89	0.90	0.90	2.73%	648,146,400
Jul 28, 2026	0.89	0.90	0.88	0.88	0.88	-0.34%	359,671,500
Jul 27, 2026	0.86	0.88	0.86	0.88	0.88	2.91%	265,177,700
Jul 24, 2026	0.86	0.87	0.86	0.86	0.86	-2.28%	405,883,700
Jul 23, 2026	0.88	0.89	0.87	0.88	0.88	0.23%	463,483,400
Jul 22, 2026	0.90	0.90	0.87	0.88	0.88	-3.63%	481,538,700
Jul 21, 2026	0.90	0.91	0.89	0.91	0.91	1.68%	402,945,400
Jul 20, 2026	0.88	0.90	0.88	0.89	0.89	3.59%	473,748,300
Jul 17, 2026	0.91	0.92	0.85	0.86	0.86	-5.48%	566,910,700
Jul 16, 2026	0.90	0.93	0.90	0.91	0.91	1.67%	654,124,880
Jul 15, 2026	0.89	0.90	0.88	0.90	0.90	1.70%	472,093,800