China Universal Asset Management Co. Ltd - CSI Shs Cloud Computing Index ETF (SHE:159273)
China · Delayed Price · Currency is CNY 1.386
-0.026 (-1.84%)
At close: Sep 23, 2026
SHE:159273 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.41 | 1.41 | 1.38 | 1.39 | 1.39 | -1.84% | 10,167,800 |
| Sep 22, 2026 | 1.40 | 1.43 | 1.40 | 1.41 | 1.41 | 1.73% | 17,253,500 |
| Sep 21, 2026 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | 0.87% | 7,368,300 |
| Sep 18, 2026 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | 2.53% | 10,233,100 |
| Sep 17, 2026 | 1.34 | 1.36 | 1.34 | 1.34 | 1.34 | -1.03% | 5,856,500 |
| Sep 16, 2026 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | 1.42% | 6,906,600 |
| Sep 15, 2026 | 1.34 | 1.35 | 1.32 | 1.34 | 1.34 | -0.15% | 6,621,611 |
| Sep 14, 2026 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -0.81% | 8,506,800 |
| Sep 11, 2026 | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | 0.15% | 7,492,300 |
| Sep 10, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -1.32% | 5,959,400 |
| Sep 9, 2026 | 1.38 | 1.39 | 1.36 | 1.37 | 1.37 | -0.94% | 6,636,500 |
| Sep 8, 2026 | 1.38 | 1.40 | 1.37 | 1.38 | 1.38 | -1.15% | 16,194,600 |
| Sep 7, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 0.79% | 14,462,800 |
| Sep 4, 2026 | 1.40 | 1.42 | 1.38 | 1.38 | 1.38 | -0.14% | 16,882,700 |
| Sep 3, 2026 | 1.40 | 1.41 | 1.38 | 1.39 | 1.39 | -0.65% | 8,012,500 |
| Sep 2, 2026 | 1.42 | 1.42 | 1.39 | 1.40 | 1.40 | -2.11% | 16,124,800 |
| Sep 1, 2026 | 1.42 | 1.44 | 1.41 | 1.43 | 1.43 | -0.42% | 17,409,100 |
| Aug 31, 2026 | 1.38 | 1.43 | 1.38 | 1.43 | 1.43 | 2.00% | 12,125,800 |
| Aug 28, 2026 | 1.40 | 1.44 | 1.40 | 1.40 | 1.40 | 0.14% | 19,682,800 |
| Aug 27, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 2.04% | 28,794,800 |
| Aug 26, 2026 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | 0.22% | 10,984,500 |
| Aug 25, 2026 | 1.34 | 1.38 | 1.34 | 1.37 | 1.37 | 0.37% | 15,703,200 |
| Aug 24, 2026 | 1.42 | 1.42 | 1.35 | 1.37 | 1.37 | -4.28% | 16,764,800 |
| Aug 21, 2026 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | 0.56% | 10,909,700 |
| Aug 20, 2026 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | 0.93% | 11,990,100 |
| Aug 19, 2026 | 1.46 | 1.47 | 1.40 | 1.41 | 1.41 | -5.32% | 16,236,300 |
| Aug 18, 2026 | 1.50 | 1.50 | 1.46 | 1.48 | 1.48 | -1.07% | 20,605,600 |
| Aug 17, 2026 | 1.48 | 1.50 | 1.46 | 1.50 | 1.50 | 1.56% | 15,393,412 |
| Aug 14, 2026 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | 1.37% | 18,642,612 |
| Aug 13, 2026 | 1.48 | 1.49 | 1.46 | 1.46 | 1.46 | -0.07% | 19,900,000 |
| Aug 12, 2026 | 1.48 | 1.48 | 1.45 | 1.46 | 1.46 | -0.21% | 15,501,400 |
| Aug 11, 2026 | 1.45 | 1.48 | 1.45 | 1.46 | 1.46 | 0.62% | 18,874,400 |
| Aug 10, 2026 | 1.47 | 1.48 | 1.44 | 1.45 | 1.45 | -1.36% | 13,583,600 |
| Aug 7, 2026 | 1.47 | 1.49 | 1.45 | 1.47 | 1.47 | -0.27% | 25,215,100 |
| Aug 6, 2026 | 1.47 | 1.49 | 1.46 | 1.48 | 1.48 | -1.47% | 70,750,100 |
| Aug 5, 2026 | 1.43 | 1.51 | 1.43 | 1.50 | 1.50 | 1.28% | 44,306,600 |
| Aug 4, 2026 | 1.44 | 1.48 | 1.44 | 1.48 | 1.48 | 4.38% | 30,753,900 |
| Aug 3, 2026 | 1.40 | 1.44 | 1.40 | 1.42 | 1.42 | 1.36% | 32,195,600 |
| Jul 31, 2026 | 1.38 | 1.43 | 1.38 | 1.40 | 1.40 | 5.11% | 27,461,101 |
| Jul 30, 2026 | 1.37 | 1.38 | 1.32 | 1.33 | 1.33 | -3.69% | 27,727,312 |
| Jul 29, 2026 | 1.39 | 1.40 | 1.34 | 1.38 | 1.38 | -0.14% | 20,740,803 |
| Jul 28, 2026 | 1.42 | 1.43 | 1.38 | 1.38 | 1.38 | -3.96% | 16,037,700 |
| Jul 27, 2026 | 1.41 | 1.44 | 1.39 | 1.44 | 1.44 | 2.13% | 13,144,600 |
| Jul 24, 2026 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -3.89% | 23,043,700 |
| Jul 23, 2026 | 1.48 | 1.50 | 1.46 | 1.47 | 1.47 | -1.34% | 29,853,600 |
| Jul 22, 2026 | 1.50 | 1.53 | 1.48 | 1.49 | 1.49 | -1.72% | 42,156,900 |
| Jul 21, 2026 | 1.44 | 1.52 | 1.40 | 1.51 | 1.51 | 5.14% | 44,481,800 |
| Jul 20, 2026 | 1.42 | 1.46 | 1.41 | 1.44 | 1.44 | 3.53% | 36,385,800 |
| Jul 17, 2026 | 1.49 | 1.49 | 1.36 | 1.39 | 1.39 | -7.27% | 42,241,300 |
| Jul 16, 2026 | 1.45 | 1.52 | 1.45 | 1.50 | 1.50 | 1.77% | 37,846,700 |