China Universal Asset Management Co. Ltd - China Universal CSI Fintech Theme ETF. (SHE:159103)

China · Delayed Price · Currency is CNY

0.6570

+0.0030 (0.46%)

Sep 22, 2026, 4:00 PM EDT

SHE:159103 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.66	0.66	0.65	0.65	0.65	-1.52%	5,759,500
Sep 22, 2026	0.66	0.66	0.65	0.66	0.66	0.46%	9,724,909
Sep 21, 2026	0.64	0.66	0.64	0.65	0.65	1.87%	11,091,924
Sep 18, 2026	0.63	0.64	0.63	0.64	0.64	1.90%	13,358,800
Sep 17, 2026	0.64	0.64	0.63	0.63	0.63	-1.10%	6,302,403
Sep 16, 2026	0.63	0.64	0.62	0.64	0.64	1.27%	10,577,903
Sep 15, 2026	0.64	0.64	0.63	0.63	0.63	-1.10%	8,377,900
Sep 14, 2026	0.63	0.64	0.63	0.64	0.64	-0.16%	7,456,003
Sep 11, 2026	0.66	0.66	0.63	0.64	0.64	-4.07%	17,022,500
Sep 10, 2026	0.67	0.67	0.66	0.66	0.66	-0.15%	5,985,000
Sep 9, 2026	0.68	0.68	0.66	0.67	0.67	-1.63%	9,024,000
Sep 8, 2026	0.68	0.69	0.67	0.68	0.68	-0.44%	9,323,700
Sep 7, 2026	0.69	0.69	0.68	0.68	0.68	-2.16%	18,708,400
Sep 4, 2026	0.68	0.71	0.68	0.69	0.69	2.81%	31,310,818
Sep 3, 2026	0.68	0.69	0.67	0.68	0.68	-0.44%	9,518,400
Sep 2, 2026	0.68	0.69	0.67	0.68	0.68	-2.02%	8,605,604
Sep 1, 2026	0.68	0.70	0.68	0.69	0.69	1.91%	12,499,902
Aug 31, 2026	0.67	0.68	0.66	0.68	0.68	0.15%	10,749,700
Aug 28, 2026	0.68	0.69	0.68	0.68	0.68	-1.02%	11,742,603
Aug 27, 2026	0.66	0.69	0.66	0.69	0.69	2.70%	21,141,780
Aug 26, 2026	0.65	0.68	0.65	0.67	0.67	1.99%	13,294,203
Aug 25, 2026	0.64	0.66	0.64	0.65	0.65	1.71%	7,500,000
Aug 24, 2026	0.65	0.65	0.64	0.64	0.64	-1.08%	5,186,316
Aug 21, 2026	0.64	0.65	0.63	0.65	0.65	1.25%	11,229,600
Aug 20, 2026	0.64	0.65	0.64	0.64	0.64	0.78%	6,924,601
Aug 19, 2026	0.66	0.66	0.64	0.64	0.64	-3.92%	12,827,602
Aug 18, 2026	0.68	0.68	0.65	0.66	0.66	-1.34%	13,888,600
Aug 17, 2026	0.67	0.67	0.66	0.67	0.67	0.75%	9,914,000
Aug 14, 2026	0.68	0.68	0.66	0.67	0.67	-1.77%	9,647,100
Aug 13, 2026	0.68	0.69	0.68	0.68	0.68	-0.29%	7,655,300
Aug 12, 2026	0.68	0.68	0.68	0.68	0.68	0.15%	6,416,900
Aug 11, 2026	0.68	0.69	0.67	0.68	0.68	-0.29%	5,762,100
Aug 10, 2026	0.68	0.69	0.68	0.68	0.68	-0.29%	6,737,213
Aug 7, 2026	0.69	0.69	0.67	0.68	0.68	-1.44%	14,203,900
Aug 6, 2026	0.69	0.71	0.69	0.69	0.69	-0.29%	12,115,700
Aug 5, 2026	0.68	0.70	0.68	0.70	0.70	2.35%	16,407,300
Aug 4, 2026	0.68	0.68	0.67	0.68	0.68	1.04%	13,073,904
Aug 3, 2026	0.67	0.68	0.66	0.67	0.67	0.45%	10,372,700
Jul 31, 2026	0.64	0.68	0.64	0.67	0.67	3.55%	23,784,800
Jul 30, 2026	0.64	0.66	0.64	0.65	0.65	1.09%	13,955,500
Jul 29, 2026	0.62	0.65	0.62	0.64	0.64	2.89%	13,893,929
Jul 28, 2026	0.62	0.63	0.61	0.62	0.62	0.48%	9,935,801
Jul 27, 2026	0.61	0.62	0.60	0.62	0.62	2.15%	7,578,300
Jul 24, 2026	0.64	0.64	0.60	0.61	0.61	-4.72%	17,382,600
Jul 23, 2026	0.64	0.64	0.62	0.64	0.64	0.32%	7,450,100
Jul 22, 2026	0.64	0.64	0.63	0.63	0.63	-2.01%	12,453,300
Jul 21, 2026	0.63	0.65	0.62	0.65	0.65	3.19%	18,102,905
Jul 20, 2026	0.62	0.64	0.61	0.63	0.63	0.16%	12,139,803
Jul 17, 2026	0.64	0.64	0.61	0.63	0.63	-1.42%	12,477,104
Jul 16, 2026	0.63	0.64	0.62	0.64	0.64	0.79%	11,149,903