China Universal Asset Management Company Limited - China Universal CSI 800 Free Cash Flow ETF (SHA:563680)
China · Delayed Price · Currency is CNY 1.155
-0.003 (-0.26%)
At close: Sep 22, 2026
SHA:563680 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.15 | 1.18 | 1.15 | 1.16 | 1.16 | -0.26% | 2,454,900 |
| Sep 21, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.26% | 1,058,300 |
| Sep 18, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.52% | 4,198,900 |
| Sep 17, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | -0.26% | 2,789,400 |
| Sep 16, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -1.12% | 2,841,000 |
| Sep 15, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | -0.77% | 2,232,300 |
| Sep 14, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | -0.25% | 2,103,300 |
| Sep 11, 2026 | 1.18 | 1.26 | 1.17 | 1.18 | 1.18 | -1.83% | 2,495,000 |
| Sep 10, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | -0.66% | 2,313,100 |
| Sep 9, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.50% | 2,134,700 |
| Sep 8, 2026 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | 0.50% | 2,158,200 |
| Sep 7, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | -0.50% | 2,188,200 |
| Sep 4, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | 0.76% | 1,596,700 |
| Sep 3, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.17% | 1,566,300 |
| Sep 2, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -1.40% | 3,342,400 |
| Sep 1, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | -0.08% | 3,586,100 |
| Aug 31, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | -0.16% | 2,215,000 |
| Aug 28, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | 0.50% | 2,891,200 |
| Aug 27, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | 0.25% | 2,835,400 |
| Aug 26, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 0.75% | 1,493,700 |
| Aug 25, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | -0.08% | 3,762,400 |
| Aug 24, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | - | 3,570,900 |
| Aug 21, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | -0.25% | 3,883,800 |
| Aug 20, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | 0.67% | 4,302,200 |
| Aug 19, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | -0.83% | 3,976,100 |
| Aug 18, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.42% | 3,828,600 |
| Aug 17, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | 0.67% | 2,513,800 |
| Aug 14, 2026 | 1.21 | 1.21 | 1.18 | 1.19 | 1.19 | -0.59% | 4,654,900 |
| Aug 13, 2026 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | -1.32% | 3,977,500 |
| Aug 12, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | - | 4,653,400 |
| Aug 11, 2026 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | - | 2,025,600 |
| Aug 10, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 1.51% | 3,813,800 |
| Aug 7, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | 0.17% | 2,986,000 |
| Aug 6, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -0.42% | 3,842,900 |
| Aug 5, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | -0.17% | 1,806,600 |
| Aug 4, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | -0.83% | 1,544,100 |
| Aug 3, 2026 | 1.25 | 1.25 | 1.20 | 1.21 | 1.21 | -0.41% | 3,569,300 |
| Jul 31, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | -0.25% | 2,832,900 |
| Jul 30, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.91% | 3,091,500 |
| Jul 29, 2026 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | 2.38% | 2,609,800 |
| Jul 28, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | -0.08% | 385,800 |
| Jul 27, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.51% | 266,700 |
| Jul 24, 2026 | 1.21 | 1.21 | 1.17 | 1.17 | 1.17 | -2.17% | 1,893,600 |
| Jul 23, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | 1.10% | 3,055,900 |
| Jul 22, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 1.45% | 3,947,100 |
| Jul 21, 2026 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -0.51% | 3,522,300 |
| Jul 20, 2026 | 1.15 | 1.18 | 1.14 | 1.18 | 1.18 | 3.89% | 3,014,000 |
| Jul 17, 2026 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | -1.22% | 4,667,100 |
| Jul 16, 2026 | 1.14 | 1.15 | 1.12 | 1.15 | 1.15 | -0.61% | 3,908,200 |
| Jul 15, 2026 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 1.77% | 2,243,500 |