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

China · Delayed Price · Currency is CNY

0.9030

-0.0150 (-1.63%)

At close: Apr 23, 2026

SHA:520980 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	0.92	0.92	0.90	0.90	0.90	-1.63%	360,687,600
Apr 22, 2026	0.92	0.93	0.91	0.92	0.92	-1.40%	421,704,600
Apr 21, 2026	0.94	0.94	0.92	0.93	0.93	-0.53%	284,953,700
Apr 20, 2026	0.93	0.94	0.93	0.94	0.94	1.19%	469,529,100
Apr 17, 2026	0.92	0.93	0.92	0.93	0.93	-0.64%	266,108,900
Apr 16, 2026	0.91	0.93	0.91	0.93	0.93	3.22%	448,676,600
Apr 15, 2026	0.91	0.92	0.90	0.90	0.90	1.23%	440,820,500
Apr 14, 2026	0.90	0.91	0.88	0.89	0.89	0.56%	371,436,800
Apr 13, 2026	0.89	0.89	0.88	0.89	0.89	-1.56%	442,663,100
Apr 10, 2026	0.90	0.92	0.90	0.90	0.90	0.67%	607,074,500
Apr 9, 2026	0.90	0.90	0.89	0.89	0.89	-1.76%	391,574,800
Apr 8, 2026	0.88	0.91	0.88	0.91	0.91	6.81%	765,787,900
Apr 7, 2026	0.85	0.86	0.85	0.85	0.85	0.59%	83,127,720
Apr 3, 2026	0.85	0.86	0.85	0.85	0.85	-0.35%	90,831,140
Apr 2, 2026	0.87	0.87	0.85	0.85	0.85	-3.30%	531,778,900
Apr 1, 2026	0.87	0.88	0.87	0.88	0.88	3.05%	602,635,700
Mar 31, 2026	0.87	0.87	0.85	0.85	0.85	-1.50%	509,746,200
Mar 30, 2026	0.86	0.87	0.85	0.87	0.87	-2.37%	583,650,300
Mar 27, 2026	0.88	0.90	0.87	0.89	0.89	0.23%	488,226,100
Mar 26, 2026	0.91	0.91	0.88	0.89	0.89	-2.96%	521,859,300
Mar 25, 2026	0.90	0.93	0.89	0.91	0.91	2.24%	774,732,800
Mar 24, 2026	0.88	0.89	0.87	0.89	0.89	3.00%	492,519,700
Mar 23, 2026	0.89	0.90	0.86	0.87	0.87	-4.63%	533,130,100
Mar 20, 2026	0.93	0.94	0.91	0.91	0.91	-3.30%	563,345,100
Mar 19, 2026	0.95	0.96	0.94	0.94	0.94	-2.80%	459,595,100
Mar 18, 2026	0.96	0.97	0.95	0.97	0.97	1.05%	369,925,900
Mar 17, 2026	0.97	0.99	0.96	0.96	0.96	-1.24%	572,398,800
Mar 16, 2026	0.95	0.97	0.93	0.97	0.97	2.98%	474,136,200
Mar 13, 2026	0.95	0.95	0.94	0.94	0.94	-0.74%	466,902,200
Mar 12, 2026	0.95	0.97	0.94	0.95	0.95	-1.35%	443,587,500
Mar 11, 2026	0.97	0.97	0.96	0.96	0.96	-0.31%	437,197,800
Mar 10, 2026	0.96	0.97	0.95	0.96	0.96	2.99%	510,808,000
Mar 9, 2026	0.91	0.94	0.91	0.94	0.94	-1.68%	659,189,100
Mar 6, 2026	0.93	0.96	0.92	0.95	0.95	2.15%	544,341,600
Mar 5, 2026	0.96	0.96	0.92	0.93	0.93	0.76%	495,058,700
Mar 4, 2026	0.92	0.94	0.92	0.92	0.92	-1.28%	577,761,300
Mar 3, 2026	0.97	0.97	0.93	0.94	0.94	-2.70%	494,414,700
Mar 2, 2026	0.98	0.98	0.96	0.96	0.96	-3.99%	416,832,300
Feb 27, 2026	1.00	1.01	0.99	1.00	1.00	-0.10%	383,332,600
Feb 26, 2026	1.03	1.03	1.00	1.00	1.00	-2.43%	389,573,600
Feb 25, 2026	1.04	1.04	1.03	1.03	1.03	-0.10%	241,225,400
Feb 24, 2026	1.05	1.05	1.03	1.03	1.03	-2.92%	257,705,000
Feb 13, 2026	1.05	1.06	1.05	1.06	1.06	-0.09%	243,444,300
Feb 12, 2026	1.07	1.07	1.06	1.06	1.06	-1.39%	296,496,300
Feb 11, 2026	1.07	1.08	1.07	1.08	1.08	0.19%	219,596,900
Feb 10, 2026	1.08	1.09	1.07	1.07	1.07	-0.37%	220,083,300
Feb 9, 2026	1.08	1.08	1.06	1.08	1.08	1.79%	343,077,300
Feb 6, 2026	1.05	1.07	1.05	1.06	1.06	-0.84%	334,348,800
Feb 5, 2026	1.05	1.07	1.04	1.07	1.07	-0.56%	542,359,900
Feb 4, 2026	1.08	1.08	1.06	1.07	1.07	-2.27%	430,707,800