China Universal ChiNext Index ETF (SHE:159247)
China · Delayed Price · Currency is CNY 1.023
+0.003 (0.29%)
At close: Sep 22, 2026
SHE:159247 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | -0.59% | 30,452,600 |
| Sep 22, 2026 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | 0.29% | 52,125,904 |
| Sep 21, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | 0.69% | 55,099,100 |
| Sep 18, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 2.12% | 73,378,200 |
| Sep 17, 2026 | 0.99 | 1.01 | 0.99 | 0.99 | 0.99 | -0.30% | 61,498,700 |
| Sep 16, 2026 | 0.98 | 1.00 | 0.97 | 1.00 | 1.00 | 1.74% | 86,387,900 |
| Sep 15, 2026 | 0.98 | 1.00 | 0.98 | 0.98 | 0.98 | -1.11% | 64,895,400 |
| Sep 14, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | -0.90% | 52,116,900 |
| Sep 11, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | -0.60% | 72,511,100 |
| Sep 10, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | -0.30% | 38,749,100 |
| Sep 9, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.30% | 45,316,700 |
| Sep 8, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -0.88% | 82,308,300 |
| Sep 7, 2026 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 3.03% | 99,404,701 |
| Sep 4, 2026 | 1.00 | 1.01 | 0.98 | 0.99 | 0.99 | -0.70% | 96,527,701 |
| Sep 3, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -0.10% | 81,610,500 |
| Sep 2, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -2.25% | 114,532,400 |
| Sep 1, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -1.16% | 52,525,100 |
| Aug 31, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 0.19% | 44,984,630 |
| Aug 28, 2026 | 1.04 | 1.06 | 1.03 | 1.03 | 1.03 | -1.44% | 53,264,201 |
| Aug 27, 2026 | 1.03 | 1.05 | 1.02 | 1.05 | 1.05 | 1.85% | 67,114,001 |
| Aug 26, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | 0.29% | 68,912,301 |
| Aug 25, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | -1.06% | 70,164,800 |
| Aug 24, 2026 | 1.06 | 1.07 | 1.01 | 1.03 | 1.03 | -2.91% | 84,001,502 |
| Aug 21, 2026 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | 1.33% | 61,563,403 |
| Aug 20, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | 0.57% | 53,502,200 |
| Aug 19, 2026 | 1.10 | 1.10 | 1.04 | 1.05 | 1.05 | -6.70% | 143,666,700 |
| Aug 18, 2026 | 1.12 | 1.13 | 1.10 | 1.12 | 1.12 | -0.27% | 42,668,300 |
| Aug 17, 2026 | 1.09 | 1.12 | 1.08 | 1.12 | 1.12 | 3.03% | 47,066,601 |
| Aug 14, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | 1.21% | 35,342,301 |
| Aug 13, 2026 | 1.10 | 1.11 | 1.08 | 1.08 | 1.08 | -0.46% | 55,324,901 |
| Aug 12, 2026 | 1.06 | 1.09 | 1.06 | 1.08 | 1.08 | 1.41% | 34,826,311 |
| Aug 11, 2026 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | 0.38% | 55,371,708 |
| Aug 10, 2026 | 1.07 | 1.08 | 1.04 | 1.06 | 1.06 | -0.56% | 63,063,400 |
| Aug 7, 2026 | 1.05 | 1.09 | 1.05 | 1.07 | 1.07 | 1.23% | 88,727,600 |
| Aug 6, 2026 | 1.04 | 1.07 | 1.03 | 1.06 | 1.06 | -0.38% | 96,380,901 |
| Aug 5, 2026 | 1.01 | 1.07 | 1.01 | 1.06 | 1.06 | 1.44% | 131,421,600 |
| Aug 4, 2026 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 5.34% | 128,802,008 |
| Aug 3, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -0.90% | 67,673,800 |
| Jul 31, 2026 | 1.02 | 1.04 | 1.00 | 1.00 | 1.00 | 2.35% | 192,196,300 |
| Jul 30, 2026 | 1.00 | 1.01 | 0.95 | 0.98 | 0.98 | -3.74% | 196,075,300 |
| Jul 29, 2026 | 1.00 | 1.03 | 0.98 | 1.02 | 1.02 | 1.09% | 110,888,140 |
| Jul 28, 2026 | 1.05 | 1.06 | 1.00 | 1.01 | 1.01 | -6.86% | 187,877,600 |
| Jul 27, 2026 | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | 3.06% | 45,680,201 |
| Jul 24, 2026 | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | -2.51% | 52,485,500 |
| Jul 23, 2026 | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | 0.28% | 51,547,717 |
| Jul 22, 2026 | 1.08 | 1.11 | 1.07 | 1.07 | 1.07 | -2.99% | 91,252,433 |
| Jul 21, 2026 | 1.04 | 1.10 | 1.01 | 1.10 | 1.10 | 6.36% | 151,475,307 |
| Jul 20, 2026 | 1.06 | 1.07 | 1.01 | 1.04 | 1.04 | -1.14% | 124,990,301 |
| Jul 17, 2026 | 1.10 | 1.12 | 1.02 | 1.05 | 1.05 | -6.00% | 164,069,200 |
| Jul 16, 2026 | 1.12 | 1.14 | 1.10 | 1.12 | 1.12 | -2.45% | 59,577,800 |