China Universal Asset Management Company Limited - CSI HK Connect Medical Treatment Thematic ETF (SHA:526010)
China · Delayed Price · Currency is CNY 1.074
-0.009 (-0.83%)
At close: Sep 22, 2026
SHA:526010 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -0.83% | 17,168,300 |
| Sep 21, 2026 | 1.05 | 1.09 | 1.05 | 1.08 | 1.08 | 3.93% | 17,296,900 |
| Sep 18, 2026 | 1.04 | 1.06 | 1.04 | 1.04 | 1.04 | 0.97% | 18,533,800 |
| Sep 17, 2026 | 1.01 | 1.04 | 1.00 | 1.03 | 1.03 | 2.18% | 21,764,800 |
| Sep 16, 2026 | 1.01 | 1.03 | 1.00 | 1.01 | 1.01 | 0.20% | 27,412,900 |
| Sep 15, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -1.18% | 11,281,600 |
| Sep 14, 2026 | 0.98 | 1.03 | 0.98 | 1.02 | 1.02 | 3.76% | 33,748,200 |
| Sep 11, 2026 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -1.50% | 2,416,800 |
| Sep 10, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -2.25% | 2,328,000 |
| Sep 9, 2026 | 1.03 | 1.06 | 1.02 | 1.02 | 1.02 | -1.54% | 8,495,500 |
| Sep 8, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 1.27% | 5,545,900 |
| Sep 7, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.49% | 4,538,300 |
| Sep 4, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.63% | 8,214,700 |
| Sep 3, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 1.45% | 8,043,300 |
| Sep 2, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | -0.48% | 5,551,900 |
| Sep 1, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 1.17% | 4,742,100 |
| Aug 31, 2026 | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | -2.66% | 3,899,600 |
| Aug 28, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -1.50% | 10,473,400 |
| Aug 27, 2026 | 1.08 | 1.08 | 1.05 | 1.07 | 1.07 | -0.28% | 8,131,000 |
| Aug 26, 2026 | 1.08 | 1.10 | 1.07 | 1.07 | 1.07 | -0.09% | 22,610,500 |
| Aug 25, 2026 | 1.03 | 1.08 | 1.03 | 1.07 | 1.07 | 3.57% | 15,273,300 |
| Aug 24, 2026 | 1.08 | 1.08 | 1.03 | 1.04 | 1.04 | -3.27% | 7,014,900 |
| Aug 21, 2026 | 1.07 | 1.07 | 1.05 | 1.07 | 1.07 | -0.65% | 12,209,000 |
| Aug 20, 2026 | 1.08 | 1.09 | 1.06 | 1.08 | 1.08 | 4.06% | 24,792,200 |
| Aug 19, 2026 | 1.04 | 1.06 | 1.02 | 1.04 | 1.04 | -0.58% | 15,179,700 |
| Aug 18, 2026 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 1.46% | 12,090,600 |
| Aug 17, 2026 | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | 1.89% | 21,773,800 |
| Aug 14, 2026 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | -2.04% | 6,374,100 |
| Aug 13, 2026 | 1.02 | 1.05 | 1.02 | 1.03 | 1.03 | 0.88% | 15,883,700 |
| Aug 12, 2026 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 7,929,300 |
| Aug 11, 2026 | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | 0.39% | 22,642,300 |
| Aug 10, 2026 | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | 2.30% | 35,188,300 |
| Aug 7, 2026 | 0.96 | 1.00 | 0.95 | 1.00 | 1.00 | 5.03% | 15,279,300 |
| Aug 6, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.10% | 10,107,100 |
| Aug 5, 2026 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 0.95% | 10,732,500 |
| Aug 4, 2026 | 0.94 | 0.96 | 0.94 | 0.95 | 0.95 | 3.96% | 11,863,900 |
| Aug 3, 2026 | 0.92 | 0.93 | 0.91 | 0.91 | 0.91 | -0.98% | 6,994,300 |
| Jul 31, 2026 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 1.32% | 6,989,900 |
| Jul 30, 2026 | 0.93 | 0.93 | 0.90 | 0.91 | 0.91 | -2.26% | 7,226,200 |
| Jul 29, 2026 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 1.98% | 4,905,600 |
| Jul 28, 2026 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -0.76% | 4,441,300 |
| Jul 27, 2026 | 0.91 | 0.93 | 0.91 | 0.92 | 0.92 | 1.10% | 5,989,300 |
| Jul 24, 2026 | 0.92 | 0.93 | 0.91 | 0.91 | 0.91 | -1.95% | 5,641,200 |
| Jul 23, 2026 | 0.92 | 0.93 | 0.91 | 0.93 | 0.93 | 0.43% | 6,269,700 |
| Jul 22, 2026 | 0.91 | 0.93 | 0.91 | 0.92 | 0.92 | 0.66% | 10,714,100 |
| Jul 21, 2026 | 0.91 | 0.92 | 0.90 | 0.92 | 0.92 | 0.33% | 8,442,900 |
| Jul 20, 2026 | 0.89 | 0.93 | 0.89 | 0.91 | 0.91 | 2.93% | 11,969,700 |
| Jul 17, 2026 | 0.94 | 0.95 | 0.88 | 0.89 | 0.89 | -5.74% | 10,691,800 |
| Jul 16, 2026 | 0.95 | 0.96 | 0.93 | 0.94 | 0.94 | -0.42% | 29,240,200 |
| Jul 15, 2026 | 0.91 | 0.96 | 0.91 | 0.94 | 0.94 | 3.62% | 34,185,900 |