China Universal CSI Information Technology Application Innovation Industry ETF (SHA:560850)
China · Delayed Price · Currency is CNY 1.349
+0.027 (2.04%)
At close: Sep 22, 2026
SHA:560850 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -1.33% | 2,786,500 |
| Sep 22, 2026 | 1.33 | 1.36 | 1.33 | 1.35 | 1.35 | 2.04% | 3,466,300 |
| Sep 21, 2026 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | 0.99% | 1,589,700 |
| Sep 18, 2026 | 1.29 | 1.32 | 1.29 | 1.31 | 1.31 | 2.43% | 2,960,400 |
| Sep 17, 2026 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | -0.54% | 1,214,800 |
| Sep 16, 2026 | 1.27 | 1.29 | 1.26 | 1.29 | 1.29 | 0.94% | 1,644,600 |
| Sep 15, 2026 | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | -0.31% | 1,810,800 |
| Sep 14, 2026 | 1.27 | 1.29 | 1.26 | 1.28 | 1.28 | 0.47% | 1,327,100 |
| Sep 11, 2026 | 1.28 | 1.30 | 1.25 | 1.27 | 1.27 | -1.32% | 3,117,200 |
| Sep 10, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -0.85% | 1,445,100 |
| Sep 9, 2026 | 1.32 | 1.32 | 1.29 | 1.30 | 1.30 | -1.29% | 3,061,500 |
| Sep 8, 2026 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | -0.98% | 1,775,600 |
| Sep 7, 2026 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | -0.15% | 3,529,400 |
| Sep 4, 2026 | 1.36 | 1.37 | 1.32 | 1.33 | 1.33 | -0.97% | 3,163,400 |
| Sep 3, 2026 | 1.35 | 1.36 | 1.33 | 1.34 | 1.34 | 0.15% | 3,301,900 |
| Sep 2, 2026 | 1.34 | 1.37 | 1.34 | 1.34 | 1.34 | -2.19% | 3,772,100 |
| Sep 1, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -0.87% | 2,703,800 |
| Aug 31, 2026 | 1.32 | 1.38 | 1.31 | 1.38 | 1.38 | 2.22% | 3,193,400 |
| Aug 28, 2026 | 1.35 | 1.39 | 1.35 | 1.35 | 1.35 | 0.82% | 5,063,300 |
| Aug 27, 2026 | 1.31 | 1.35 | 1.31 | 1.34 | 1.34 | 2.99% | 3,112,500 |
| Aug 26, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -0.69% | 1,049,100 |
| Aug 25, 2026 | 1.30 | 1.32 | 1.28 | 1.31 | 1.31 | 0.84% | 3,550,000 |
| Aug 24, 2026 | 1.33 | 1.33 | 1.29 | 1.30 | 1.30 | -2.98% | 2,833,800 |
| Aug 21, 2026 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 0.75% | 1,485,800 |
| Aug 20, 2026 | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | -0.37% | 2,399,800 |
| Aug 19, 2026 | 1.40 | 1.40 | 1.33 | 1.34 | 1.34 | -5.04% | 4,093,500 |
| Aug 18, 2026 | 1.42 | 1.42 | 1.38 | 1.41 | 1.41 | -0.49% | 1,453,600 |
| Aug 17, 2026 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | 1.43% | 2,055,700 |
| Aug 14, 2026 | 1.39 | 1.41 | 1.37 | 1.40 | 1.40 | 0.50% | 1,889,800 |
| Aug 13, 2026 | 1.40 | 1.42 | 1.39 | 1.39 | 1.39 | -0.86% | 2,680,100 |
| Aug 12, 2026 | 1.40 | 1.41 | 1.40 | 1.40 | 1.40 | -0.21% | 2,473,200 |
| Aug 11, 2026 | 1.40 | 1.43 | 1.39 | 1.40 | 1.40 | 0.29% | 4,478,000 |
| Aug 10, 2026 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | -0.50% | 3,838,200 |
| Aug 7, 2026 | 1.40 | 1.41 | 1.37 | 1.41 | 1.41 | -0.35% | 3,948,200 |
| Aug 6, 2026 | 1.37 | 1.42 | 1.37 | 1.41 | 1.41 | 0.21% | 9,233,100 |
| Aug 5, 2026 | 1.35 | 1.42 | 1.35 | 1.41 | 1.41 | 3.23% | 3,468,700 |
| Aug 4, 2026 | 1.34 | 1.37 | 1.34 | 1.36 | 1.36 | 3.02% | 1,390,600 |
| Aug 3, 2026 | 1.34 | 1.35 | 1.32 | 1.32 | 1.32 | -0.97% | 2,380,300 |
| Jul 31, 2026 | 1.31 | 1.37 | 1.30 | 1.34 | 1.34 | 5.52% | 3,371,600 |
| Jul 30, 2026 | 1.27 | 1.30 | 1.26 | 1.27 | 1.27 | -1.40% | 4,294,700 |
| Jul 29, 2026 | 1.30 | 1.30 | 1.25 | 1.29 | 1.29 | -0.08% | 3,560,700 |
| Jul 28, 2026 | 1.30 | 1.32 | 1.28 | 1.29 | 1.29 | -2.35% | 1,509,700 |
| Jul 27, 2026 | 1.29 | 1.32 | 1.27 | 1.32 | 1.32 | 1.78% | 2,709,300 |
| Jul 24, 2026 | 1.33 | 1.33 | 1.29 | 1.29 | 1.29 | -3.29% | 2,306,600 |
| Jul 23, 2026 | 1.37 | 1.38 | 1.33 | 1.34 | 1.34 | -2.48% | 3,646,100 |
| Jul 22, 2026 | 1.38 | 1.40 | 1.36 | 1.37 | 1.37 | -0.72% | 3,011,000 |
| Jul 21, 2026 | 1.32 | 1.38 | 1.28 | 1.38 | 1.38 | 4.70% | 2,438,800 |
| Jul 20, 2026 | 1.36 | 1.36 | 1.30 | 1.32 | 1.32 | 0.92% | 5,533,700 |
| Jul 17, 2026 | 1.41 | 1.41 | 1.30 | 1.31 | 1.31 | -7.04% | 4,699,100 |
| Jul 16, 2026 | 1.40 | 1.45 | 1.40 | 1.41 | 1.41 | -0.85% | 2,443,800 |