China Universal Asset Management Co. Ltd. - CSi Traditional Chinese Medicine ETF (SHA:560080)
China · Delayed Price · Currency is CNY 0.9390
-0.0060 (-0.63%)
At close: Sep 23, 2026
SHA:560080 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | -0.21% | 34,696,000 |
| Sep 21, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 2.05% | 38,683,000 |
| Sep 18, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.22% | 27,479,500 |
| Sep 17, 2026 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 0.11% | 49,906,600 |
| Sep 16, 2026 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | - | 24,755,300 |
| Sep 15, 2026 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | -1.18% | 23,538,772 |
| Sep 14, 2026 | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | 1.19% | 71,536,200 |
| Sep 11, 2026 | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | -1.49% | 40,973,700 |
| Sep 10, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -1.78% | 36,188,600 |
| Sep 9, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | -0.73% | 28,270,600 |
| Sep 8, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 1.05% | 45,629,500 |
| Sep 7, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.52% | 31,973,400 |
| Sep 4, 2026 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | 0.42% | 49,308,800 |
| Sep 3, 2026 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | 0.10% | 25,573,300 |
| Sep 2, 2026 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -1.35% | 54,184,100 |
| Sep 1, 2026 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | 0.94% | 45,786,482 |
| Aug 31, 2026 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | -1.54% | 44,954,500 |
| Aug 28, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | -0.10% | 32,901,900 |
| Aug 27, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.83% | 41,615,400 |
| Aug 26, 2026 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | 0.63% | 44,513,800 |
| Aug 25, 2026 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 1.80% | 59,993,700 |
| Aug 24, 2026 | 0.95 | 0.96 | 0.94 | 0.94 | 0.94 | -1.67% | 105,016,800 |
| Aug 21, 2026 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -3.82% | 98,536,000 |
| Aug 20, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 2.26% | 66,228,600 |
| Aug 19, 2026 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | -1.02% | 42,020,100 |
| Aug 18, 2026 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -1.11% | 44,046,700 |
| Aug 17, 2026 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | -0.20% | 59,496,600 |
| Aug 14, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | -0.89% | 52,287,900 |
| Aug 13, 2026 | 0.99 | 1.02 | 0.98 | 1.01 | 1.01 | 0.90% | 80,355,800 |
| Aug 12, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | -0.60% | 79,528,800 |
| Aug 11, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -0.30% | 81,472,500 |
| Aug 10, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 0.30% | 121,670,200 |
| Aug 7, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 1.62% | 69,552,000 |
| Aug 6, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | -0.70% | 107,139,000 |
| Aug 5, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -1.29% | 285,118,800 |
| Aug 4, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | -0.30% | 84,249,100 |
| Aug 3, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | -0.30% | 55,943,900 |
| Jul 31, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 0.90% | 62,679,600 |
| Jul 30, 2026 | 1.00 | 1.02 | 0.99 | 1.00 | 1.00 | 0.60% | 76,170,600 |
| Jul 29, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 1.32% | 61,911,500 |
| Jul 28, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | -0.91% | 71,389,202 |
| Jul 27, 2026 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | 3.11% | 115,248,372 |
| Jul 24, 2026 | 0.99 | 1.00 | 0.96 | 0.96 | 0.96 | -2.92% | 76,712,900 |
| Jul 23, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -0.80% | 62,893,047 |
| Jul 22, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | -0.10% | 94,193,533 |
| Jul 21, 2026 | 0.99 | 1.02 | 0.99 | 1.00 | 1.00 | -0.30% | 96,621,900 |
| Jul 20, 2026 | 0.99 | 1.01 | 0.98 | 1.01 | 1.01 | 0.90% | 172,361,298 |
| Jul 17, 2026 | 1.02 | 1.04 | 0.99 | 1.00 | 1.00 | -3.30% | 154,007,000 |
| Jul 16, 2026 | 1.00 | 1.04 | 0.98 | 1.03 | 1.03 | 2.18% | 168,253,400 |
| Jul 15, 2026 | 0.97 | 1.02 | 0.97 | 1.01 | 1.01 | 2.23% | 172,026,898 |