China Universal Asset Management Company Limited - China Universal CSI 800 Free Cash Flow ETF (SHA:563680)
China · Delayed Price · Currency is CNY 1.333
+0.004 (0.30%)
At close: Apr 14, 2026
SHA:563680 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -0.53% | 3,648,400 |
| Apr 2, 2026 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -0.38% | 1,906,300 |
| Apr 1, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | 0.38% | 3,473,100 |
| Mar 31, 2026 | 1.33 | 1.34 | 1.32 | 1.32 | 1.32 | -0.90% | 3,740,500 |
| Mar 30, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 0.23% | 1,750,300 |
| Mar 27, 2026 | 1.32 | 1.33 | 1.31 | 1.33 | 1.33 | 0.23% | 5,511,600 |
| Mar 26, 2026 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | -0.53% | 3,983,500 |
| Mar 25, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 0.76% | 3,365,800 |
| Mar 24, 2026 | 1.31 | 1.32 | 1.30 | 1.32 | 1.32 | 1.15% | 14,281,500 |
| Mar 23, 2026 | 1.33 | 1.34 | 1.30 | 1.31 | 1.31 | -2.97% | 6,751,400 |
| Mar 20, 2026 | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | -0.74% | 5,300,900 |
| Mar 19, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -1.67% | 2,477,400 |
| Mar 18, 2026 | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | -0.93% | 2,206,300 |
| Mar 17, 2026 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -0.85% | 2,551,400 |
| Mar 16, 2026 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | -1.13% | 3,541,100 |
| Mar 13, 2026 | 1.44 | 1.44 | 1.41 | 1.42 | 1.42 | -0.49% | 3,169,100 |
| Mar 12, 2026 | 1.42 | 1.44 | 1.41 | 1.43 | 1.43 | 0.78% | 4,740,600 |
| Mar 11, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 1.21% | 4,710,900 |
| Mar 10, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | -0.71% | 2,028,100 |
| Mar 9, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | 0.36% | 4,117,300 |
| Mar 6, 2026 | 1.39 | 1.41 | 1.38 | 1.41 | 1.41 | 0.72% | 5,429,300 |
| Mar 5, 2026 | 1.40 | 1.41 | 1.38 | 1.40 | 1.40 | 0.14% | 3,288,500 |
| Mar 4, 2026 | 1.39 | 1.39 | 1.37 | 1.39 | 1.39 | -0.29% | 4,799,100 |
| Mar 3, 2026 | 1.41 | 1.42 | 1.39 | 1.40 | 1.40 | -0.36% | 6,501,700 |
| Mar 2, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | 2.33% | 4,309,800 |
| Feb 27, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 0.73% | 4,812,700 |
| Feb 26, 2026 | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | 0.15% | 3,320,600 |
| Feb 25, 2026 | 1.35 | 1.38 | 1.35 | 1.36 | 1.36 | 0.74% | 1,601,900 |
| Feb 24, 2026 | 1.32 | 1.35 | 1.29 | 1.35 | 1.35 | 2.82% | 2,898,900 |
| Feb 13, 2026 | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | -1.80% | 1,921,800 |
| Feb 12, 2026 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | -0.37% | 1,497,300 |
| Feb 11, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 1.36% | 2,623,600 |
| Feb 10, 2026 | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | -0.30% | 5,237,200 |
| Feb 9, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 0.91% | 1,159,800 |
| Feb 6, 2026 | 1.32 | 1.33 | 1.30 | 1.32 | 1.32 | -0.45% | 1,700,500 |
| Feb 5, 2026 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -0.97% | 1,203,600 |
| Feb 4, 2026 | 1.32 | 1.34 | 1.31 | 1.33 | 1.33 | 1.83% | 1,630,000 |
| Feb 3, 2026 | 1.27 | 1.31 | 1.27 | 1.31 | 1.31 | 2.18% | 9,440,100 |
| Feb 2, 2026 | 1.33 | 1.34 | 1.28 | 1.28 | 1.28 | -4.68% | 9,299,700 |
| Jan 30, 2026 | 1.40 | 1.40 | 1.33 | 1.35 | 1.35 | -3.72% | 3,911,700 |
| Jan 29, 2026 | 1.36 | 1.40 | 1.35 | 1.40 | 1.40 | 3.02% | 2,742,000 |
| Jan 28, 2026 | 1.32 | 1.37 | 1.32 | 1.36 | 1.36 | 2.19% | 2,226,900 |
| Jan 27, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | -0.82% | 1,043,900 |
| Jan 26, 2026 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 1.83% | 1,267,000 |