China Universal Asset Management Co. Ltd. - China Universal SSE STAR New Materials ETF (SHA:589180)
China · Delayed Price · Currency is CNY 1.728
-0.018 (-1.03%)
Sep 22, 2026, 4:00 PM EDT
SHA:589180 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.76 | 1.77 | 1.72 | 1.73 | 1.73 | -1.03% | 18,179,300 |
| Sep 21, 2026 | 1.76 | 1.77 | 1.74 | 1.75 | 1.75 | 0.06% | 13,864,300 |
| Sep 18, 2026 | 1.72 | 1.76 | 1.70 | 1.75 | 1.75 | 3.01% | 21,881,500 |
| Sep 17, 2026 | 1.71 | 1.74 | 1.69 | 1.69 | 1.69 | -1.51% | 26,355,200 |
| Sep 16, 2026 | 1.65 | 1.72 | 1.64 | 1.72 | 1.72 | 4.31% | 23,587,700 |
| Sep 15, 2026 | 1.62 | 1.68 | 1.62 | 1.65 | 1.65 | 1.23% | 21,700,000 |
| Sep 14, 2026 | 1.60 | 1.65 | 1.58 | 1.63 | 1.63 | 0.12% | 17,878,800 |
| Sep 11, 2026 | 1.62 | 1.64 | 1.58 | 1.63 | 1.63 | -1.21% | 15,943,200 |
| Sep 10, 2026 | 1.64 | 1.67 | 1.63 | 1.65 | 1.65 | -0.48% | 8,360,300 |
| Sep 9, 2026 | 1.65 | 1.68 | 1.64 | 1.66 | 1.66 | 0.36% | 12,307,300 |
| Sep 8, 2026 | 1.65 | 1.68 | 1.64 | 1.65 | 1.65 | -0.36% | 14,994,400 |
| Sep 7, 2026 | 1.63 | 1.67 | 1.62 | 1.66 | 1.66 | 2.48% | 16,239,100 |
| Sep 4, 2026 | 1.66 | 1.69 | 1.60 | 1.62 | 1.62 | -2.65% | 16,880,900 |
| Sep 3, 2026 | 1.68 | 1.68 | 1.64 | 1.66 | 1.66 | -0.30% | 15,830,100 |
| Sep 2, 2026 | 1.65 | 1.68 | 1.65 | 1.66 | 1.66 | -1.71% | 9,891,800 |
| Sep 1, 2026 | 1.74 | 1.75 | 1.69 | 1.69 | 1.69 | -3.64% | 16,518,300 |
| Aug 31, 2026 | 1.70 | 1.76 | 1.68 | 1.76 | 1.76 | 0.34% | 15,165,700 |
| Aug 28, 2026 | 1.77 | 1.80 | 1.74 | 1.75 | 1.75 | -1.96% | 22,559,100 |
| Aug 27, 2026 | 1.72 | 1.79 | 1.70 | 1.79 | 1.79 | 5.00% | 21,865,400 |
| Aug 26, 2026 | 1.70 | 1.72 | 1.68 | 1.70 | 1.70 | 0.18% | 19,002,800 |
| Aug 25, 2026 | 1.68 | 1.72 | 1.65 | 1.70 | 1.70 | -1.16% | 16,425,600 |
| Aug 24, 2026 | 1.76 | 1.76 | 1.68 | 1.72 | 1.72 | -2.33% | 19,906,000 |
| Aug 21, 2026 | 1.73 | 1.78 | 1.72 | 1.76 | 1.76 | 0.69% | 19,068,600 |
| Aug 20, 2026 | 1.79 | 1.81 | 1.73 | 1.75 | 1.75 | -1.74% | 23,600,900 |
| Aug 19, 2026 | 1.85 | 1.89 | 1.77 | 1.78 | 1.78 | -6.91% | 30,928,700 |
| Aug 18, 2026 | 1.91 | 1.94 | 1.88 | 1.91 | 1.91 | -0.21% | 32,324,300 |
| Aug 17, 2026 | 1.83 | 1.91 | 1.82 | 1.91 | 1.91 | 4.59% | 25,788,600 |
| Aug 14, 2026 | 1.79 | 1.83 | 1.79 | 1.83 | 1.83 | 2.69% | 26,959,700 |
| Aug 13, 2026 | 1.84 | 1.86 | 1.78 | 1.78 | 1.78 | -2.20% | 26,696,100 |
| Aug 12, 2026 | 1.79 | 1.83 | 1.79 | 1.82 | 1.82 | 1.62% | 24,098,600 |
| Aug 11, 2026 | 1.79 | 1.84 | 1.79 | 1.79 | 1.79 | -2.13% | 22,804,800 |
| Aug 10, 2026 | 1.83 | 1.84 | 1.79 | 1.83 | 1.83 | -0.11% | 30,623,400 |
| Aug 7, 2026 | 1.74 | 1.83 | 1.72 | 1.83 | 1.83 | 4.56% | 31,883,800 |
| Aug 6, 2026 | 1.67 | 1.77 | 1.65 | 1.75 | 1.75 | 2.81% | 35,936,400 |
| Aug 5, 2026 | 1.61 | 1.71 | 1.60 | 1.71 | 1.71 | 6.76% | 26,430,000 |
| Aug 4, 2026 | 1.54 | 1.61 | 1.53 | 1.60 | 1.60 | 4.79% | 19,000,300 |
| Aug 3, 2026 | 1.55 | 1.60 | 1.52 | 1.53 | 1.53 | -3.72% | 15,948,200 |
| Jul 31, 2026 | 1.65 | 1.70 | 1.58 | 1.58 | 1.58 | 2.52% | 23,773,100 |
| Jul 30, 2026 | 1.61 | 1.64 | 1.53 | 1.55 | 1.55 | -5.79% | 21,311,400 |
| Jul 29, 2026 | 1.61 | 1.66 | 1.57 | 1.64 | 1.64 | - | 19,131,400 |
| Jul 28, 2026 | 1.66 | 1.73 | 1.63 | 1.64 | 1.64 | -5.15% | 20,863,500 |
| Jul 27, 2026 | 1.60 | 1.73 | 1.60 | 1.73 | 1.73 | 5.23% | 21,879,900 |
| Jul 24, 2026 | 1.61 | 1.68 | 1.61 | 1.64 | 1.64 | -0.79% | 19,628,700 |
| Jul 23, 2026 | 1.64 | 1.70 | 1.63 | 1.66 | 1.66 | -0.42% | 17,570,500 |
| Jul 22, 2026 | 1.68 | 1.74 | 1.65 | 1.66 | 1.66 | -4.59% | 28,215,800 |
| Jul 21, 2026 | 1.57 | 1.74 | 1.47 | 1.74 | 1.74 | 9.90% | 35,027,500 |
| Jul 20, 2026 | 1.74 | 1.77 | 1.54 | 1.59 | 1.59 | -8.06% | 28,320,900 |
| Jul 17, 2026 | 1.84 | 1.87 | 1.72 | 1.73 | 1.73 | -7.26% | 28,100,500 |
| Jul 16, 2026 | 1.90 | 1.97 | 1.85 | 1.86 | 1.86 | -4.81% | 21,299,200 |
| Jul 15, 2026 | 2.07 | 2.08 | 1.95 | 1.95 | 1.95 | -4.64% | 25,938,200 |