China Universal Asset Management Co. Ltd. - CUAM SSE Science & Technology Innovation Board Comp ETF (SHA:589080)
China · Delayed Price · Currency is CNY 1.573
+0.006 (0.38%)
At close: Sep 22, 2026
SHA:589080 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.59 | 1.59 | 1.57 | 1.58 | 1.58 | 0.25% | 16,227,700 |
| Sep 22, 2026 | 1.59 | 1.61 | 1.57 | 1.57 | 1.57 | 0.38% | 16,062,800 |
| Sep 21, 2026 | 1.57 | 1.58 | 1.55 | 1.57 | 1.57 | 0.45% | 18,606,400 |
| Sep 18, 2026 | 1.53 | 1.57 | 1.53 | 1.56 | 1.56 | 3.31% | 18,706,300 |
| Sep 17, 2026 | 1.49 | 1.53 | 1.49 | 1.51 | 1.51 | -0.33% | 20,175,700 |
| Sep 16, 2026 | 1.46 | 1.52 | 1.45 | 1.52 | 1.52 | 3.27% | 20,525,700 |
| Sep 15, 2026 | 1.44 | 1.49 | 1.44 | 1.47 | 1.47 | 0.82% | 19,265,400 |
| Sep 14, 2026 | 1.44 | 1.46 | 1.43 | 1.46 | 1.46 | -0.21% | 17,661,800 |
| Sep 11, 2026 | 1.45 | 1.48 | 1.42 | 1.46 | 1.46 | -1.62% | 22,297,200 |
| Sep 10, 2026 | 1.48 | 1.50 | 1.48 | 1.48 | 1.48 | -1.07% | 19,312,400 |
| Sep 9, 2026 | 1.51 | 1.53 | 1.49 | 1.50 | 1.50 | -0.66% | 19,227,100 |
| Sep 8, 2026 | 1.53 | 1.53 | 1.50 | 1.51 | 1.51 | -0.92% | 19,065,400 |
| Sep 7, 2026 | 1.50 | 1.53 | 1.50 | 1.52 | 1.52 | 1.26% | 17,602,200 |
| Sep 4, 2026 | 1.53 | 1.56 | 1.49 | 1.50 | 1.50 | -1.64% | 21,190,200 |
| Sep 3, 2026 | 1.54 | 1.54 | 1.51 | 1.53 | 1.53 | 0.07% | 22,872,200 |
| Sep 2, 2026 | 1.54 | 1.54 | 1.52 | 1.53 | 1.53 | -1.48% | 21,434,500 |
| Sep 1, 2026 | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | -2.08% | 31,323,900 |
| Aug 31, 2026 | 1.55 | 1.58 | 1.52 | 1.58 | 1.58 | 1.74% | 40,462,600 |
| Aug 28, 2026 | 1.58 | 1.60 | 1.56 | 1.56 | 1.56 | -1.39% | 39,812,300 |
| Aug 27, 2026 | 1.54 | 1.58 | 1.53 | 1.58 | 1.58 | 3.34% | 81,379,300 |
| Aug 26, 2026 | 1.53 | 1.54 | 1.50 | 1.53 | 1.53 | 0.39% | 20,976,700 |
| Aug 25, 2026 | 1.50 | 1.53 | 1.48 | 1.52 | 1.52 | 0.13% | 21,124,400 |
| Aug 24, 2026 | 1.57 | 1.57 | 1.50 | 1.52 | 1.52 | -3.31% | 25,382,500 |
| Aug 21, 2026 | 1.57 | 1.59 | 1.55 | 1.57 | 1.57 | 0.06% | 20,413,000 |
| Aug 20, 2026 | 1.59 | 1.60 | 1.55 | 1.57 | 1.57 | - | 27,344,300 |
| Aug 19, 2026 | 1.66 | 1.66 | 1.56 | 1.57 | 1.57 | -6.82% | 27,322,500 |
| Aug 18, 2026 | 1.68 | 1.69 | 1.65 | 1.69 | 1.69 | 0.42% | 22,171,100 |
| Aug 17, 2026 | 1.62 | 1.68 | 1.62 | 1.68 | 1.68 | 4.03% | 24,610,600 |
| Aug 14, 2026 | 1.62 | 1.62 | 1.59 | 1.61 | 1.61 | 0.62% | 17,174,400 |
| Aug 13, 2026 | 1.63 | 1.66 | 1.60 | 1.60 | 1.60 | -0.43% | 13,524,500 |
| Aug 12, 2026 | 1.60 | 1.62 | 1.59 | 1.61 | 1.61 | 1.26% | 22,015,800 |
| Aug 11, 2026 | 1.61 | 1.62 | 1.57 | 1.59 | 1.59 | -1.00% | 27,513,400 |
| Aug 10, 2026 | 1.61 | 1.62 | 1.58 | 1.61 | 1.61 | -0.25% | 34,018,300 |
| Aug 7, 2026 | 1.56 | 1.61 | 1.54 | 1.61 | 1.61 | 3.40% | 26,366,400 |
| Aug 6, 2026 | 1.53 | 1.58 | 1.51 | 1.56 | 1.56 | 1.04% | 25,612,400 |
| Aug 5, 2026 | 1.47 | 1.55 | 1.47 | 1.54 | 1.54 | 4.83% | 27,466,100 |
| Aug 4, 2026 | 1.42 | 1.48 | 1.41 | 1.47 | 1.47 | 4.55% | 30,749,400 |
| Aug 3, 2026 | 1.42 | 1.45 | 1.40 | 1.41 | 1.41 | -3.70% | 26,503,600 |
| Jul 31, 2026 | 1.50 | 1.52 | 1.42 | 1.46 | 1.46 | 3.99% | 37,335,600 |
| Jul 30, 2026 | 1.45 | 1.48 | 1.39 | 1.40 | 1.40 | -5.77% | 19,547,200 |
| Jul 29, 2026 | 1.50 | 1.51 | 1.43 | 1.49 | 1.49 | -0.20% | 23,052,400 |
| Jul 28, 2026 | 1.54 | 1.58 | 1.48 | 1.49 | 1.49 | -5.69% | 22,942,800 |
| Jul 27, 2026 | 1.54 | 1.59 | 1.51 | 1.58 | 1.58 | 2.26% | 20,377,300 |
| Jul 24, 2026 | 1.55 | 1.58 | 1.53 | 1.55 | 1.55 | -0.71% | 18,703,700 |
| Jul 23, 2026 | 1.61 | 1.62 | 1.54 | 1.56 | 1.56 | -2.56% | 22,142,800 |
| Jul 22, 2026 | 1.62 | 1.66 | 1.57 | 1.60 | 1.60 | -2.14% | 26,538,000 |
| Jul 21, 2026 | 1.51 | 1.64 | 1.44 | 1.64 | 1.64 | 8.42% | 14,258,100 |
| Jul 20, 2026 | 1.58 | 1.59 | 1.46 | 1.51 | 1.51 | -2.20% | 22,003,000 |
| Jul 17, 2026 | 1.66 | 1.67 | 1.53 | 1.54 | 1.54 | -7.61% | 33,372,000 |
| Jul 16, 2026 | 1.67 | 1.75 | 1.66 | 1.67 | 1.67 | -3.86% | 25,143,200 |