China Universal Asset Management Co. Ltd. - China Universal CSI 1000 ETF (SHA:560110)
China · Delayed Price · Currency is CNY 1.170
-0.001 (-0.09%)
Sep 22, 2026, 4:00 PM EDT
SHA:560110 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.09% | 13,284,500 |
| Sep 21, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | 0.95% | 12,792,500 |
| Sep 18, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 1.75% | 14,453,200 |
| Sep 17, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | -0.35% | 18,123,600 |
| Sep 16, 2026 | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | 1.96% | 18,616,600 |
| Sep 15, 2026 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | -0.36% | 12,376,100 |
| Sep 14, 2026 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | 0.36% | 33,485,200 |
| Sep 11, 2026 | 1.14 | 1.14 | 1.10 | 1.12 | 1.12 | -1.92% | 51,270,300 |
| Sep 10, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | -0.61% | 18,101,500 |
| Sep 9, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | -0.09% | 14,714,800 |
| Sep 8, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | 0.17% | 43,725,900 |
| Sep 7, 2026 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | 1.32% | 22,524,300 |
| Sep 4, 2026 | 1.15 | 1.16 | 1.13 | 1.14 | 1.14 | -1.05% | 22,964,800 |
| Sep 3, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | 0.44% | 15,738,700 |
| Sep 2, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -1.30% | 15,427,100 |
| Sep 1, 2026 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -0.94% | 20,530,700 |
| Aug 31, 2026 | 1.15 | 1.17 | 1.14 | 1.17 | 1.17 | 0.69% | 18,259,400 |
| Aug 28, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | -0.34% | 13,539,800 |
| Aug 27, 2026 | 1.14 | 1.17 | 1.13 | 1.16 | 1.16 | 2.56% | 25,101,800 |
| Aug 26, 2026 | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | 0.27% | 19,801,600 |
| Aug 25, 2026 | 1.12 | 1.14 | 1.11 | 1.13 | 1.13 | 0.35% | 22,631,000 |
| Aug 24, 2026 | 1.14 | 1.15 | 1.11 | 1.13 | 1.13 | -1.40% | 29,383,400 |
| Aug 21, 2026 | 1.13 | 1.15 | 1.12 | 1.14 | 1.14 | - | 23,156,200 |
| Aug 20, 2026 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | 1.15% | 23,983,300 |
| Aug 19, 2026 | 1.18 | 1.18 | 1.13 | 1.13 | 1.13 | -5.20% | 46,966,900 |
| Aug 18, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -0.33% | 25,817,500 |
| Aug 17, 2026 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | 2.48% | 22,987,200 |
| Aug 14, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.52% | 22,135,500 |
| Aug 13, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -0.77% | 22,611,900 |
| Aug 12, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 1.30% | 24,698,200 |
| Aug 11, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | -0.60% | 14,591,800 |
| Aug 10, 2026 | 1.15 | 1.18 | 1.15 | 1.16 | 1.16 | 0.87% | 44,229,100 |
| Aug 7, 2026 | 1.13 | 1.15 | 1.12 | 1.15 | 1.15 | 1.68% | 32,137,000 |
| Aug 6, 2026 | 1.11 | 1.14 | 1.11 | 1.13 | 1.13 | 0.53% | 60,094,800 |
| Aug 5, 2026 | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | 3.39% | 85,476,900 |
| Aug 4, 2026 | 1.07 | 1.10 | 1.07 | 1.09 | 1.09 | 2.63% | 36,944,800 |
| Aug 3, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | -0.19% | 23,746,700 |
| Jul 31, 2026 | 1.07 | 1.09 | 1.06 | 1.07 | 1.07 | 2.31% | 53,166,400 |
| Jul 30, 2026 | 1.06 | 1.07 | 1.03 | 1.04 | 1.04 | -2.35% | 53,808,800 |
| Jul 29, 2026 | 1.05 | 1.07 | 1.04 | 1.07 | 1.07 | 0.85% | 52,316,200 |
| Jul 28, 2026 | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | -3.29% | 76,365,400 |
| Jul 27, 2026 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | 4.19% | 42,686,500 |
| Jul 24, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -2.60% | 43,916,900 |
| Jul 23, 2026 | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | 0.65% | 40,728,900 |
| Jul 22, 2026 | 1.07 | 1.09 | 1.07 | 1.07 | 1.07 | -1.92% | 63,900,800 |
| Jul 21, 2026 | 1.04 | 1.09 | 1.01 | 1.09 | 1.09 | 4.00% | 64,986,100 |
| Jul 20, 2026 | 1.09 | 1.10 | 1.03 | 1.05 | 1.05 | -2.78% | 104,652,700 |
| Jul 17, 2026 | 1.14 | 1.14 | 1.07 | 1.08 | 1.08 | -5.76% | 103,812,500 |
| Jul 16, 2026 | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | -2.55% | 43,600,000 |
| Jul 15, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -0.93% | 30,401,900 |