China Universal Asset Management Company Limited - China Universal CSI 800 Free Cash Flow ETF (SHA:563680)
China · Delayed Price · Currency is CNY 1.159
-0.013 (-1.11%)
At close: Jun 18, 2026
SHA:563680 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -1.11% | 5,211,000 |
| Jun 17, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | - | 5,832,000 |
| Jun 16, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -1.92% | 5,544,700 |
| Jun 15, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | -0.25% | 9,988,000 |
| Jun 12, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | 0.59% | 4,700,300 |
| Jun 11, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.75% | 5,732,900 |
| Jun 10, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | 0.08% | 3,629,600 |
| Jun 9, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | -0.08% | 5,890,800 |
| Jun 8, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -1.96% | 5,147,700 |
| Jun 5, 2026 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | -0.08% | 3,416,400 |
| Jun 4, 2026 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | -1.84% | 749,000 |
| Jun 3, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | 0.08% | 852,200 |
| Jun 2, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | 0.24% | 927,600 |
| Jun 1, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.65% | 9,155,000 |
| May 29, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.65% | 1,848,300 |
| May 28, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | -0.97% | 2,601,800 |
| May 27, 2026 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -1.20% | 6,792,400 |
| May 26, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 1.05% | 4,057,900 |
| May 25, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.56% | 4,020,300 |
| May 22, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | -0.48% | 4,064,900 |
| May 21, 2026 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -2.18% | 2,398,200 |
| May 20, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.47% | 2,065,800 |
| May 19, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.86% | 1,916,900 |
| May 18, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | -0.62% | 1,695,900 |
| May 15, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | -1.30% | 6,710,100 |
| May 14, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.61% | 5,961,600 |
| May 13, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.08% | 3,655,400 |
| May 12, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -0.68% | 5,423,100 |
| May 11, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | 0.38% | 6,375,700 |
| May 8, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.08% | 3,184,900 |
| May 7, 2026 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -1.20% | 2,781,500 |
| May 6, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | -0.37% | 3,605,900 |
| Apr 30, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -0.60% | 5,006,400 |
| Apr 29, 2026 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 1.74% | 2,487,400 |
| Apr 28, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | 0.30% | 4,681,900 |
| Apr 27, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | 0.08% | 5,209,100 |
| Apr 24, 2026 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | -0.68% | 3,496,600 |
| Apr 23, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | 0.30% | 2,715,300 |
| Apr 22, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | -0.30% | 2,936,300 |
| Apr 21, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.46% | 1,482,600 |
| Apr 20, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.23% | 9,135,900 |
| Apr 17, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -0.98% | 3,509,700 |
| Apr 16, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.53% | 4,130,300 |
| Apr 15, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | -0.53% | 7,815,900 |
| Apr 14, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | 0.30% | 4,016,700 |
| Apr 13, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | -0.45% | 3,502,200 |
| Apr 10, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 0.75% | 4,407,600 |
| Apr 9, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | -0.45% | 3,971,000 |
| Apr 8, 2026 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 1.29% | 4,027,500 |
| Apr 7, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | 0.08% | 3,125,800 |