China Universal SSE Science and Technology Innov Board 100 Index ETF (SHA:589980)
China · Delayed Price · Currency is CNY 1.875
+0.009 (0.48%)
At close: Sep 23, 2026
SHA:589980 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.87 | 1.89 | 1.87 | 1.88 | 1.88 | 0.48% | 2,232,200 |
| Sep 22, 2026 | 1.91 | 1.91 | 1.86 | 1.87 | 1.87 | 0.21% | 5,047,400 |
| Sep 21, 2026 | 1.86 | 1.90 | 1.86 | 1.86 | 1.86 | - | 1,230,300 |
| Sep 18, 2026 | 1.83 | 1.87 | 1.82 | 1.86 | 1.86 | 3.62% | 1,430,000 |
| Sep 17, 2026 | 1.79 | 1.83 | 1.79 | 1.80 | 1.80 | -0.66% | 1,120,100 |
| Sep 16, 2026 | 1.74 | 1.82 | 1.74 | 1.81 | 1.81 | 4.09% | 2,011,200 |
| Sep 15, 2026 | 1.73 | 1.77 | 1.72 | 1.74 | 1.74 | 0.58% | 2,383,300 |
| Sep 14, 2026 | 1.69 | 1.74 | 1.69 | 1.73 | 1.73 | -0.06% | 2,068,800 |
| Sep 11, 2026 | 1.76 | 1.76 | 1.68 | 1.73 | 1.73 | -2.21% | 3,610,300 |
| Sep 10, 2026 | 1.77 | 1.78 | 1.76 | 1.77 | 1.77 | -0.95% | 920,800 |
| Sep 9, 2026 | 1.80 | 1.82 | 1.78 | 1.79 | 1.79 | -0.61% | 842,800 |
| Sep 8, 2026 | 1.80 | 1.83 | 1.79 | 1.80 | 1.80 | -1.10% | 1,637,100 |
| Sep 7, 2026 | 1.76 | 1.83 | 1.76 | 1.82 | 1.82 | 3.06% | 1,619,000 |
| Sep 4, 2026 | 1.84 | 1.84 | 1.75 | 1.76 | 1.76 | -2.11% | 3,448,800 |
| Sep 3, 2026 | 1.80 | 1.82 | 1.78 | 1.80 | 1.80 | - | 1,512,900 |
| Sep 2, 2026 | 1.80 | 1.81 | 1.79 | 1.80 | 1.80 | -1.42% | 1,372,300 |
| Sep 1, 2026 | 1.89 | 1.89 | 1.82 | 1.83 | 1.83 | -2.98% | 1,408,400 |
| Aug 31, 2026 | 1.81 | 1.88 | 1.81 | 1.88 | 1.88 | 2.17% | 1,602,500 |
| Aug 28, 2026 | 1.88 | 1.90 | 1.84 | 1.84 | 1.84 | -1.86% | 1,637,900 |
| Aug 27, 2026 | 1.82 | 1.88 | 1.80 | 1.88 | 1.88 | 3.64% | 1,235,200 |
| Aug 26, 2026 | 1.81 | 1.83 | 1.79 | 1.81 | 1.81 | 0.06% | 2,009,500 |
| Aug 25, 2026 | 1.78 | 1.82 | 1.76 | 1.81 | 1.81 | -0.82% | 4,961,100 |
| Aug 24, 2026 | 1.88 | 1.94 | 1.78 | 1.83 | 1.83 | -3.08% | 2,393,900 |
| Aug 21, 2026 | 1.86 | 1.91 | 1.86 | 1.88 | 1.88 | -0.42% | 1,921,800 |
| Aug 20, 2026 | 1.89 | 1.92 | 1.86 | 1.89 | 1.89 | 2.27% | 3,847,200 |
| Aug 19, 2026 | 1.92 | 1.98 | 1.84 | 1.85 | 1.85 | -7.41% | 3,857,700 |
| Aug 18, 2026 | 1.95 | 2.00 | 1.95 | 2.00 | 2.00 | 1.27% | 7,232,500 |
| Aug 17, 2026 | 1.90 | 1.97 | 1.90 | 1.97 | 1.97 | 3.73% | 1,180,800 |
| Aug 14, 2026 | 1.87 | 1.91 | 1.86 | 1.90 | 1.90 | 1.77% | 1,804,400 |
| Aug 13, 2026 | 1.97 | 1.97 | 1.87 | 1.87 | 1.87 | -0.74% | 2,006,000 |
| Aug 12, 2026 | 1.85 | 1.90 | 1.85 | 1.88 | 1.88 | 1.62% | 1,518,800 |
| Aug 11, 2026 | 1.86 | 1.88 | 1.83 | 1.85 | 1.85 | -0.64% | 1,181,500 |
| Aug 10, 2026 | 1.86 | 1.87 | 1.82 | 1.86 | 1.86 | 0.54% | 1,901,800 |
| Aug 7, 2026 | 1.78 | 1.86 | 1.76 | 1.85 | 1.85 | 4.22% | 2,625,900 |
| Aug 6, 2026 | 1.71 | 1.79 | 1.71 | 1.78 | 1.78 | 1.66% | 3,032,200 |
| Aug 5, 2026 | 1.66 | 1.76 | 1.66 | 1.75 | 1.75 | 5.42% | 3,313,400 |
| Aug 4, 2026 | 1.60 | 1.67 | 1.57 | 1.66 | 1.66 | 4.93% | 2,018,100 |
| Aug 3, 2026 | 1.63 | 1.63 | 1.58 | 1.58 | 1.58 | -3.00% | 2,640,700 |
| Jul 31, 2026 | 1.66 | 1.71 | 1.63 | 1.63 | 1.63 | 4.15% | 3,061,300 |
| Jul 30, 2026 | 1.67 | 1.68 | 1.55 | 1.57 | 1.57 | -6.28% | 2,137,400 |
| Jul 29, 2026 | 1.70 | 1.70 | 1.60 | 1.67 | 1.67 | 0.18% | 4,595,200 |
| Jul 28, 2026 | 1.72 | 1.77 | 1.66 | 1.67 | 1.67 | -5.55% | 1,243,900 |
| Jul 27, 2026 | 1.73 | 1.77 | 1.68 | 1.77 | 1.77 | 3.34% | 1,599,400 |
| Jul 24, 2026 | 1.69 | 1.75 | 1.65 | 1.71 | 1.71 | -0.98% | 2,683,500 |
| Jul 23, 2026 | 1.75 | 1.78 | 1.71 | 1.73 | 1.73 | -2.21% | 1,383,000 |
| Jul 22, 2026 | 1.77 | 1.83 | 1.75 | 1.77 | 1.77 | -2.27% | 3,525,200 |
| Jul 21, 2026 | 1.66 | 1.83 | 1.57 | 1.81 | 1.81 | 9.26% | 4,321,500 |
| Jul 20, 2026 | 1.74 | 1.80 | 1.61 | 1.65 | 1.65 | -4.17% | 2,314,700 |
| Jul 17, 2026 | 1.90 | 1.90 | 1.72 | 1.73 | 1.73 | -8.78% | 4,144,700 |
| Jul 16, 2026 | 1.97 | 1.99 | 1.88 | 1.89 | 1.89 | -4.11% | 1,617,800 |