China Universal Asset Management Co. Ltd - SSC Science and Technology Innovation Board 50 ETF (SHA:588870)
China · Delayed Price · Currency is CNY 1.691
+0.009 (0.54%)
Sep 22, 2026, 4:00 PM EDT
SHA:588870 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.72 | 1.73 | 1.68 | 1.69 | 1.69 | 0.54% | 110,267,647 |
| Sep 21, 2026 | 1.69 | 1.70 | 1.67 | 1.68 | 1.68 | 0.18% | 77,092,053 |
| Sep 18, 2026 | 1.65 | 1.70 | 1.65 | 1.68 | 1.68 | 2.88% | 118,353,899 |
| Sep 17, 2026 | 1.64 | 1.66 | 1.62 | 1.63 | 1.63 | -0.73% | 91,759,330 |
| Sep 16, 2026 | 1.58 | 1.65 | 1.58 | 1.64 | 1.64 | 4.25% | 134,148,298 |
| Sep 15, 2026 | 1.55 | 1.60 | 1.55 | 1.58 | 1.58 | 1.55% | 98,471,600 |
| Sep 14, 2026 | 1.56 | 1.57 | 1.54 | 1.55 | 1.55 | -1.52% | 63,110,600 |
| Sep 11, 2026 | 1.58 | 1.58 | 1.54 | 1.58 | 1.58 | -1.19% | 103,815,300 |
| Sep 10, 2026 | 1.59 | 1.61 | 1.59 | 1.60 | 1.60 | -0.75% | 54,970,600 |
| Sep 9, 2026 | 1.63 | 1.63 | 1.60 | 1.61 | 1.61 | -0.74% | 63,011,500 |
| Sep 8, 2026 | 1.64 | 1.65 | 1.61 | 1.62 | 1.62 | -1.28% | 85,137,500 |
| Sep 7, 2026 | 1.62 | 1.65 | 1.60 | 1.64 | 1.64 | 2.05% | 139,264,700 |
| Sep 4, 2026 | 1.65 | 1.66 | 1.59 | 1.61 | 1.61 | -1.89% | 116,214,400 |
| Sep 3, 2026 | 1.66 | 1.66 | 1.62 | 1.64 | 1.64 | -0.18% | 94,776,600 |
| Sep 2, 2026 | 1.64 | 1.66 | 1.63 | 1.64 | 1.64 | -1.85% | 50,419,400 |
| Sep 1, 2026 | 1.71 | 1.71 | 1.67 | 1.67 | 1.67 | -1.93% | 53,440,600 |
| Aug 31, 2026 | 1.65 | 1.71 | 1.64 | 1.71 | 1.71 | 1.13% | 63,924,500 |
| Aug 28, 2026 | 1.71 | 1.74 | 1.69 | 1.69 | 1.69 | -1.75% | 69,299,800 |
| Aug 27, 2026 | 1.67 | 1.72 | 1.66 | 1.72 | 1.72 | 3.62% | 92,016,675 |
| Aug 26, 2026 | 1.63 | 1.67 | 1.62 | 1.66 | 1.66 | 1.53% | 81,259,300 |
| Aug 25, 2026 | 1.60 | 1.65 | 1.59 | 1.63 | 1.63 | 0.31% | 75,799,800 |
| Aug 24, 2026 | 1.68 | 1.68 | 1.60 | 1.63 | 1.63 | -3.04% | 108,205,700 |
| Aug 21, 2026 | 1.67 | 1.70 | 1.66 | 1.68 | 1.68 | - | 59,549,213 |
| Aug 20, 2026 | 1.71 | 1.72 | 1.66 | 1.68 | 1.68 | -0.89% | 80,633,000 |
| Aug 19, 2026 | 1.77 | 1.78 | 1.68 | 1.69 | 1.69 | -6.77% | 119,961,600 |
| Aug 18, 2026 | 1.81 | 1.83 | 1.78 | 1.82 | 1.82 | 0.22% | 56,930,824 |
| Aug 17, 2026 | 1.75 | 1.81 | 1.74 | 1.81 | 1.81 | 3.90% | 74,400,800 |
| Aug 14, 2026 | 1.75 | 1.77 | 1.72 | 1.74 | 1.74 | 0.06% | 51,980,500 |
| Aug 13, 2026 | 1.78 | 1.81 | 1.74 | 1.74 | 1.74 | -1.08% | 63,080,300 |
| Aug 12, 2026 | 1.74 | 1.77 | 1.74 | 1.76 | 1.76 | 1.56% | 50,756,249 |
| Aug 11, 2026 | 1.74 | 1.78 | 1.72 | 1.74 | 1.74 | -1.53% | 52,562,949 |
| Aug 10, 2026 | 1.77 | 1.78 | 1.73 | 1.76 | 1.76 | -0.28% | 63,654,896 |
| Aug 7, 2026 | 1.72 | 1.77 | 1.71 | 1.77 | 1.77 | 2.55% | 77,220,351 |
| Aug 6, 2026 | 1.68 | 1.75 | 1.67 | 1.72 | 1.72 | 0.29% | 95,098,680 |
| Aug 5, 2026 | 1.63 | 1.74 | 1.63 | 1.72 | 1.72 | 4.88% | 131,723,880 |
| Aug 4, 2026 | 1.58 | 1.65 | 1.58 | 1.64 | 1.64 | 4.00% | 131,426,684 |
| Aug 3, 2026 | 1.63 | 1.65 | 1.58 | 1.58 | 1.58 | -5.12% | 123,204,300 |
| Jul 31, 2026 | 1.74 | 1.76 | 1.66 | 1.66 | 1.66 | 3.23% | 184,064,771 |
| Jul 30, 2026 | 1.67 | 1.70 | 1.59 | 1.61 | 1.61 | -5.96% | 175,489,555 |
| Jul 29, 2026 | 1.70 | 1.74 | 1.64 | 1.71 | 1.71 | -0.58% | 144,211,105 |
| Jul 28, 2026 | 1.78 | 1.83 | 1.70 | 1.72 | 1.72 | -6.06% | 113,144,300 |
| Jul 27, 2026 | 1.78 | 1.84 | 1.75 | 1.83 | 1.83 | 1.10% | 105,125,335 |
| Jul 24, 2026 | 1.78 | 1.86 | 1.78 | 1.81 | 1.81 | -0.44% | 101,277,905 |
| Jul 23, 2026 | 1.89 | 1.90 | 1.80 | 1.82 | 1.82 | -3.24% | 148,931,366 |
| Jul 22, 2026 | 1.88 | 1.96 | 1.86 | 1.88 | 1.88 | -3.14% | 133,440,414 |
| Jul 21, 2026 | 1.76 | 1.94 | 1.69 | 1.94 | 1.94 | 10.85% | 170,453,827 |
| Jul 20, 2026 | 1.77 | 1.80 | 1.67 | 1.75 | 1.75 | 0.57% | 125,119,948 |
| Jul 17, 2026 | 1.85 | 1.88 | 1.72 | 1.74 | 1.74 | -7.15% | 119,063,000 |
| Jul 16, 2026 | 1.90 | 1.97 | 1.85 | 1.88 | 1.88 | -3.80% | 81,978,600 |
| Jul 15, 2026 | 2.06 | 2.06 | 1.93 | 1.95 | 1.95 | -4.65% | 88,764,975 |