China Universal CNI Consumer Electronics ETF (SHE:159178)
China · Delayed Price · Currency is CNY 1.053
+0.005 (0.48%)
At close: Sep 22, 2026
SHE:159178 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -0.38% | 11,526,504 |
| Sep 22, 2026 | 1.06 | 1.08 | 1.05 | 1.05 | 1.05 | 0.48% | 15,293,811 |
| Sep 21, 2026 | 1.05 | 1.06 | 1.03 | 1.05 | 1.05 | 1.16% | 14,359,303 |
| Sep 18, 2026 | 1.02 | 1.04 | 1.01 | 1.04 | 1.04 | 2.68% | 19,694,103 |
| Sep 17, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 0.40% | 16,517,800 |
| Sep 16, 2026 | 0.98 | 1.01 | 0.97 | 1.01 | 1.01 | 2.87% | 15,994,900 |
| Sep 15, 2026 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | -0.31% | 8,780,800 |
| Sep 14, 2026 | 0.99 | 1.00 | 0.97 | 0.98 | 0.98 | -1.61% | 13,095,200 |
| Sep 11, 2026 | 0.99 | 1.00 | 0.97 | 1.00 | 1.00 | -0.50% | 15,532,000 |
| Sep 10, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.89% | 11,321,400 |
| Sep 9, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | 0.40% | 14,187,600 |
| Sep 8, 2026 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | -1.47% | 16,019,100 |
| Sep 7, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 3.24% | 24,705,500 |
| Sep 4, 2026 | 1.02 | 1.03 | 0.98 | 0.99 | 0.99 | -2.66% | 30,639,201 |
| Sep 3, 2026 | 1.03 | 1.04 | 1.00 | 1.02 | 1.02 | -0.29% | 14,386,130 |
| Sep 2, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | -1.36% | 14,617,500 |
| Sep 1, 2026 | 1.08 | 1.08 | 1.03 | 1.03 | 1.03 | -2.36% | 17,507,503 |
| Aug 31, 2026 | 1.01 | 1.06 | 1.01 | 1.06 | 1.06 | 1.93% | 21,405,910 |
| Aug 28, 2026 | 1.05 | 1.07 | 1.04 | 1.04 | 1.04 | -1.98% | 13,075,630 |
| Aug 27, 2026 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | 3.12% | 14,674,900 |
| Aug 26, 2026 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 0.69% | 7,958,200 |
| Aug 25, 2026 | 0.99 | 1.03 | 0.99 | 1.02 | 1.02 | 0.20% | 10,456,700 |
| Aug 24, 2026 | 1.05 | 1.06 | 1.00 | 1.02 | 1.02 | -3.32% | 14,832,400 |
| Aug 21, 2026 | 1.04 | 1.06 | 1.03 | 1.05 | 1.05 | 1.15% | 9,603,100 |
| Aug 20, 2026 | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | 0.58% | 9,440,600 |
| Aug 19, 2026 | 1.08 | 1.10 | 1.03 | 1.04 | 1.04 | -7.34% | 17,557,700 |
| Aug 18, 2026 | 1.13 | 1.14 | 1.10 | 1.12 | 1.12 | -0.89% | 13,964,605 |
| Aug 17, 2026 | 1.09 | 1.13 | 1.08 | 1.13 | 1.13 | 3.97% | 19,645,415 |
| Aug 14, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | 1.03% | 10,253,700 |
| Aug 13, 2026 | 1.10 | 1.11 | 1.07 | 1.07 | 1.07 | -1.38% | 15,707,300 |
| Aug 12, 2026 | 1.08 | 1.10 | 1.07 | 1.09 | 1.09 | 1.30% | 14,981,900 |
| Aug 11, 2026 | 1.05 | 1.09 | 1.05 | 1.07 | 1.07 | 0.19% | 18,110,400 |
| Aug 10, 2026 | 1.09 | 1.09 | 1.05 | 1.07 | 1.07 | -1.02% | 20,872,700 |
| Aug 7, 2026 | 1.05 | 1.09 | 1.04 | 1.08 | 1.08 | 3.04% | 23,504,600 |
| Aug 6, 2026 | 1.01 | 1.07 | 1.01 | 1.05 | 1.05 | 0.86% | 23,851,002 |
| Aug 5, 2026 | 0.97 | 1.05 | 0.97 | 1.04 | 1.04 | 5.25% | 22,681,103 |
| Aug 4, 2026 | 0.95 | 1.00 | 0.95 | 0.99 | 0.99 | 5.10% | 20,464,900 |
| Aug 3, 2026 | 0.96 | 0.98 | 0.94 | 0.94 | 0.94 | -3.78% | 16,211,900 |
| Jul 31, 2026 | 1.00 | 1.03 | 0.98 | 0.98 | 0.98 | 2.94% | 20,670,507 |
| Jul 30, 2026 | 0.99 | 1.00 | 0.93 | 0.95 | 0.95 | -5.56% | 24,155,307 |
| Jul 29, 2026 | 1.00 | 1.02 | 0.97 | 1.01 | 1.01 | -0.49% | 22,042,702 |
| Jul 28, 2026 | 1.04 | 1.06 | 1.01 | 1.01 | 1.01 | -7.07% | 17,698,900 |
| Jul 27, 2026 | 1.05 | 1.09 | 1.02 | 1.09 | 1.09 | 2.64% | 15,853,600 |
| Jul 24, 2026 | 1.05 | 1.08 | 1.05 | 1.06 | 1.06 | -1.39% | 11,409,400 |
| Jul 23, 2026 | 1.10 | 1.11 | 1.07 | 1.08 | 1.08 | -1.28% | 12,420,038 |
| Jul 22, 2026 | 1.10 | 1.14 | 1.06 | 1.09 | 1.09 | -3.02% | 22,649,411 |
| Jul 21, 2026 | 1.03 | 1.13 | 0.98 | 1.12 | 1.12 | 8.91% | 26,840,900 |
| Jul 20, 2026 | 1.10 | 1.12 | 1.00 | 1.03 | 1.03 | -4.71% | 17,071,709 |
| Jul 17, 2026 | 1.15 | 1.15 | 1.07 | 1.08 | 1.08 | -7.04% | 18,749,307 |
| Jul 16, 2026 | 1.16 | 1.22 | 1.15 | 1.17 | 1.17 | -2.75% | 18,983,002 |