Skip to main content
logo
China Universal Asset Management Co. Ltd. - China Universal CSI 500 Index ETF (SHA:563750)
China flag China · Delayed Price · Currency is CNY
1.095
-0.006 (-0.54%)
At close: Sep 23, 2026

SHA:563750 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 20261.101.101.091.101.10-0.36%7,561,300
Sep 22, 20261.111.121.101.101.10-11,077,900
Sep 21, 20261.101.111.101.101.100.55%5,721,000
Sep 18, 20261.091.101.081.101.101.77%13,915,300
Sep 17, 20261.081.091.071.081.08-0.46%10,539,200
Sep 16, 20261.061.081.061.081.081.69%6,734,400
Sep 15, 20261.061.071.061.061.060.09%5,480,700
Sep 14, 20261.051.071.051.061.06-0.28%12,388,300
Sep 11, 20261.081.081.051.071.07-1.84%14,122,800
Sep 10, 20261.081.091.081.091.09-0.46%10,888,700
Sep 9, 20261.091.101.081.091.09-10,767,900
Sep 8, 20261.091.101.091.091.090.18%11,917,000
Sep 7, 20261.071.101.071.091.091.12%17,684,800
Sep 4, 20261.101.101.071.081.08-0.92%14,015,400
Sep 3, 20261.091.101.081.091.090.09%15,160,400
Sep 2, 20261.091.111.081.091.09-1.72%15,799,400
Sep 1, 20261.111.121.101.101.10-1.08%16,775,500
Aug 31, 20261.101.121.091.121.120.72%7,121,700
Aug 28, 20261.111.121.111.111.11-0.54%14,072,100
Aug 27, 20261.091.121.091.111.112.30%13,806,400
Aug 26, 20261.081.101.081.091.090.65%6,953,800
Aug 25, 20261.071.091.061.081.08-9,623,400
Aug 24, 20261.111.111.071.081.08-1.90%16,969,000
Aug 21, 20261.101.101.091.101.100.27%7,703,400
Aug 20, 20261.101.111.091.101.100.92%13,508,100
Aug 19, 20261.131.131.091.091.09-4.55%9,788,000
Aug 18, 20261.141.151.131.141.14-0.17%16,292,000
Aug 17, 20261.111.141.111.141.142.60%10,460,200
Aug 14, 20261.131.131.101.121.120.18%11,629,500
Aug 13, 20261.131.141.111.111.11-0.89%6,977,400
Aug 12, 20261.111.131.111.121.120.99%8,830,900
Aug 11, 20261.111.131.111.111.11-0.54%17,554,700
Aug 10, 20261.111.121.111.121.120.54%15,159,800
Aug 7, 20261.101.121.081.111.111.92%15,025,000
Aug 6, 20261.091.101.081.091.09-16,757,100
Aug 5, 20261.061.101.061.091.092.92%15,925,700
Aug 4, 20261.041.071.041.061.062.22%8,408,300
Aug 3, 20261.041.051.031.041.04-0.67%19,544,700
Jul 31, 20261.041.071.041.041.041.85%33,022,400
Jul 30, 20261.051.051.011.031.03-2.38%32,471,300
Jul 29, 20261.041.061.021.051.050.77%25,835,200
Jul 28, 20261.081.081.041.041.04-3.25%35,917,300
Jul 27, 20261.051.081.041.081.082.18%11,943,500
Jul 24, 20261.071.081.051.051.05-2.23%34,189,200
Jul 23, 20261.091.091.071.081.08-0.37%30,632,300
Jul 22, 20261.081.101.061.081.08-0.82%25,468,700
Jul 21, 20261.061.091.021.091.094.60%25,602,700
Jul 20, 20261.071.071.011.041.04-0.48%32,414,000
Jul 17, 20261.121.121.051.051.05-5.76%46,029,600
Jul 16, 20261.141.141.111.111.11-2.37%23,587,500