China Universal Asset Management Co. Ltd. - China Universal SSE STAR Brand Name Drug ETF (SHA:589120)

China · Delayed Price · Currency is CNY

0.8530

+0.0010 (0.12%)

At close: Sep 22, 2026

SHA:589120 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.85	0.88	0.85	0.87	0.87	2.23%	211,995,000
Sep 22, 2026	0.85	0.87	0.84	0.85	0.85	0.12%	199,274,370
Sep 21, 2026	0.82	0.86	0.82	0.85	0.85	4.93%	267,598,900
Sep 18, 2026	0.80	0.82	0.80	0.81	0.81	2.14%	176,865,100
Sep 17, 2026	0.79	0.80	0.79	0.80	0.80	0.63%	100,326,700
Sep 16, 2026	0.78	0.79	0.78	0.79	0.79	1.15%	103,649,000
Sep 15, 2026	0.79	0.79	0.78	0.78	0.78	-1.39%	98,463,700
Sep 14, 2026	0.76	0.80	0.76	0.79	0.79	3.66%	156,621,063
Sep 11, 2026	0.78	0.78	0.75	0.76	0.76	-2.80%	138,167,172
Sep 10, 2026	0.80	0.80	0.78	0.79	0.79	-1.75%	121,239,900
Sep 9, 2026	0.81	0.82	0.80	0.80	0.80	-2.44%	132,276,065
Sep 8, 2026	0.82	0.83	0.80	0.82	0.82	0.49%	167,532,800
Sep 7, 2026	0.82	0.82	0.81	0.82	0.82	-0.85%	81,482,100
Sep 4, 2026	0.84	0.84	0.82	0.82	0.82	-1.08%	146,875,622
Sep 3, 2026	0.82	0.84	0.82	0.83	0.83	1.84%	143,000,021
Sep 2, 2026	0.83	0.83	0.81	0.82	0.82	-0.37%	161,910,100
Sep 1, 2026	0.83	0.83	0.81	0.82	0.82	-1.09%	119,260,300
Aug 31, 2026	0.83	0.84	0.81	0.83	0.83	-1.19%	129,296,100
Aug 28, 2026	0.85	0.86	0.84	0.84	0.84	-2.10%	147,693,600
Aug 27, 2026	0.85	0.86	0.83	0.86	0.86	0.71%	201,446,400
Aug 26, 2026	0.85	0.87	0.85	0.85	0.85	0.47%	166,492,600
Aug 25, 2026	0.83	0.85	0.82	0.85	0.85	1.44%	195,318,400
Aug 24, 2026	0.88	0.88	0.83	0.84	0.84	-5.22%	255,915,500
Aug 21, 2026	0.90	0.91	0.87	0.88	0.88	-4.86%	324,747,595
Aug 20, 2026	0.90	0.94	0.90	0.93	0.93	6.19%	396,277,929
Aug 19, 2026	0.90	0.90	0.87	0.87	0.87	-3.11%	221,660,269
Aug 18, 2026	0.91	0.91	0.88	0.90	0.90	-0.55%	199,712,994
Aug 17, 2026	0.90	0.91	0.88	0.91	0.91	0.22%	249,571,206
Aug 14, 2026	0.90	0.92	0.88	0.90	0.90	-0.55%	285,376,072
Aug 13, 2026	0.88	0.94	0.88	0.91	0.91	2.25%	376,534,500
Aug 12, 2026	0.88	0.91	0.88	0.89	0.89	-0.56%	219,837,475
Aug 11, 2026	0.87	0.93	0.87	0.89	0.89	1.02%	377,223,087
Aug 10, 2026	0.89	0.91	0.87	0.88	0.88	0.68%	454,997,428
Aug 7, 2026	0.80	0.88	0.80	0.88	0.88	8.40%	370,792,141
Aug 6, 2026	0.83	0.83	0.80	0.81	0.81	-0.25%	162,577,900
Aug 5, 2026	0.79	0.81	0.78	0.81	0.81	2.78%	147,145,259
Aug 4, 2026	0.77	0.80	0.77	0.79	0.79	3.40%	162,863,128
Aug 3, 2026	0.79	0.80	0.76	0.76	0.76	-3.41%	155,429,900
Jul 31, 2026	0.79	0.81	0.79	0.79	0.79	0.64%	153,923,310
Jul 30, 2026	0.82	0.83	0.78	0.79	0.79	-4.84%	247,072,364
Jul 29, 2026	0.82	0.84	0.81	0.83	0.83	1.23%	175,804,400
Jul 28, 2026	0.84	0.85	0.81	0.82	0.82	-4.00%	196,889,600
Jul 27, 2026	0.83	0.87	0.82	0.85	0.85	2.66%	184,962,200
Jul 24, 2026	0.86	0.87	0.83	0.83	0.83	-4.72%	241,450,219
Jul 23, 2026	0.87	0.89	0.85	0.87	0.87	-1.03%	254,600,600
Jul 22, 2026	0.87	0.91	0.86	0.88	0.88	0.23%	364,994,100
Jul 21, 2026	0.85	0.88	0.82	0.88	0.88	1.62%	325,964,260
Jul 20, 2026	0.82	0.87	0.82	0.86	0.86	4.36%	329,929,127
Jul 17, 2026	0.90	0.90	0.82	0.83	0.83	-8.83%	465,213,853
Jul 16, 2026	0.90	0.93	0.88	0.91	0.91	-1.09%	393,640,500