UBS CSI Nonferrous Metal Mining Index ETF (SHE:159049)
China · Delayed Price · Currency is CNY 0.9700
+0.0030 (0.31%)
At close: Sep 22, 2026
SHE:159049 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | - | 4,840,500 |
| Sep 22, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | 0.31% | 5,383,700 |
| Sep 21, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | -0.41% | 5,716,906 |
| Sep 18, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 1.46% | 5,491,400 |
| Sep 17, 2026 | 0.98 | 0.98 | 0.95 | 0.96 | 0.96 | -2.74% | 2,925,105 |
| Sep 16, 2026 | 0.97 | 0.99 | 0.95 | 0.98 | 0.98 | 2.07% | 5,507,603 |
| Sep 15, 2026 | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | -0.82% | 7,353,000 |
| Sep 14, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | -1.52% | 5,045,100 |
| Sep 11, 2026 | 1.02 | 1.02 | 0.95 | 0.99 | 0.99 | -3.24% | 8,362,400 |
| Sep 10, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -1.16% | 4,428,613 |
| Sep 9, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | 1.28% | 6,955,006 |
| Sep 8, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 1.09% | 8,689,505 |
| Sep 7, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -0.59% | 6,980,917 |
| Sep 4, 2026 | 1.03 | 1.04 | 1.01 | 1.01 | 1.01 | -1.27% | 3,487,601 |
| Sep 3, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 6,151,010 |
| Sep 2, 2026 | 1.03 | 1.03 | 0.99 | 1.02 | 1.02 | -2.12% | 8,457,625 |
| Sep 1, 2026 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | -1.05% | 5,401,127 |
| Aug 31, 2026 | 1.07 | 1.07 | 1.00 | 1.05 | 1.05 | -1.69% | 4,469,288 |
| Aug 28, 2026 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | 0.75% | 6,972,030 |
| Aug 27, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 1.63% | 9,834,954 |
| Aug 26, 2026 | 1.03 | 1.06 | 1.01 | 1.04 | 1.04 | 1.26% | 7,471,573 |
| Aug 25, 2026 | 1.07 | 1.07 | 1.01 | 1.03 | 1.03 | -3.65% | 7,293,944 |
| Aug 24, 2026 | 1.05 | 1.07 | 1.04 | 1.07 | 1.07 | 2.20% | 11,432,296 |
| Aug 21, 2026 | 1.03 | 1.05 | 1.02 | 1.05 | 1.05 | 2.65% | 5,950,103 |
| Aug 20, 2026 | 1.03 | 1.05 | 1.01 | 1.02 | 1.02 | 1.19% | 4,060,164 |
| Aug 19, 2026 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | -3.08% | 6,066,832 |
| Aug 18, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -0.67% | 9,736,296 |
| Aug 17, 2026 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 2.95% | 9,469,651 |
| Aug 14, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 1.20% | 4,925,612 |
| Aug 13, 2026 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -3.55% | 8,935,911 |
| Aug 12, 2026 | 1.03 | 1.06 | 1.03 | 1.04 | 1.04 | 0.77% | 5,366,314 |
| Aug 11, 2026 | 1.09 | 1.09 | 1.03 | 1.03 | 1.03 | -4.79% | 11,880,434 |
| Aug 10, 2026 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | 2.55% | 22,674,084 |
| Aug 7, 2026 | 1.02 | 1.06 | 1.02 | 1.06 | 1.06 | 3.32% | 39,829,824 |
| Aug 6, 2026 | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | 1.29% | 53,562,313 |
| Aug 5, 2026 | 0.96 | 1.01 | 0.96 | 1.01 | 1.01 | 5.20% | 76,485,622 |
| Aug 4, 2026 | 0.95 | 0.96 | 0.94 | 0.96 | 0.96 | 1.59% | 10,231,753 |
| Aug 3, 2026 | 0.95 | 0.95 | 0.93 | 0.95 | 0.95 | -0.32% | 6,515,360 |
| Jul 31, 2026 | 0.93 | 0.97 | 0.93 | 0.95 | 0.95 | 1.93% | 15,829,359 |
| Jul 30, 2026 | 0.95 | 0.96 | 0.92 | 0.93 | 0.93 | -1.17% | 9,294,882 |
| Jul 29, 2026 | 0.92 | 0.95 | 0.91 | 0.94 | 0.94 | 1.62% | 9,832,441 |
| Jul 28, 2026 | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | -2.32% | 6,767,901 |
| Jul 27, 2026 | 0.93 | 0.95 | 0.92 | 0.95 | 0.95 | 1.82% | 6,629,615 |
| Jul 24, 2026 | 0.94 | 0.95 | 0.92 | 0.93 | 0.93 | -3.82% | 15,980,551 |
| Jul 23, 2026 | 0.92 | 0.99 | 0.92 | 0.97 | 0.97 | 2.32% | 17,999,993 |
| Jul 22, 2026 | 0.89 | 0.96 | 0.89 | 0.95 | 0.95 | 4.30% | 17,429,034 |
| Jul 21, 2026 | 0.86 | 0.91 | 0.86 | 0.91 | 0.91 | 5.09% | 11,495,979 |
| Jul 20, 2026 | 0.88 | 0.89 | 0.85 | 0.86 | 0.86 | -1.37% | 12,964,453 |
| Jul 17, 2026 | 0.91 | 0.91 | 0.87 | 0.88 | 0.88 | -4.26% | 12,245,751 |
| Jul 16, 2026 | 0.93 | 0.94 | 0.91 | 0.92 | 0.92 | -1.40% | 8,352,320 |