Skip to main content
logo
China Universal CNI Free Cash Flow Index ETF (SHE:159276)
China flag China · Delayed Price · Currency is CNY
1.090
-0.004 (-0.37%)
At close: Sep 22, 2026

SHE:159276 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 20261.091.091.081.081.08-1.01%2,299,000
Sep 22, 20261.091.101.091.091.09-0.37%2,985,601
Sep 21, 20261.091.091.081.091.090.64%1,736,500
Sep 18, 20261.081.091.081.091.090.56%786,000
Sep 17, 20261.091.091.081.081.08-0.37%2,934,400
Sep 16, 20261.091.091.071.091.09-0.73%6,225,700
Sep 15, 20261.101.101.091.091.09-0.46%1,043,000
Sep 14, 20261.101.101.101.101.10-0.09%2,173,900
Sep 11, 20261.101.111.101.101.10-1.17%756,600
Sep 10, 20261.121.121.111.111.11-0.45%2,504,900
Sep 9, 20261.111.121.111.121.120.72%1,636,500
Sep 8, 20261.101.111.101.111.110.73%948,400
Sep 7, 20261.111.111.101.101.10-0.36%1,278,702
Sep 4, 20261.101.111.101.111.110.64%3,038,303
Sep 3, 20261.101.111.101.101.100.09%379,700
Sep 2, 20261.121.121.101.101.10-1.70%1,548,600
Sep 1, 20261.111.121.111.121.120.45%3,362,200
Aug 31, 20261.111.121.101.111.11-1,615,300
Aug 28, 20261.111.121.101.111.110.54%3,245,500
Aug 27, 20261.101.111.101.111.11-0.09%2,265,501
Aug 26, 20261.101.111.101.111.110.36%1,312,300
Aug 25, 20261.101.101.101.101.100.18%4,068,300
Aug 24, 20261.101.111.101.101.100.09%1,119,600
Aug 21, 20261.101.101.101.101.10-0.27%3,769,000
Aug 20, 20261.111.111.101.101.100.64%1,727,400
Aug 19, 20261.101.101.101.101.10-1.17%41,920,301
Aug 18, 20261.101.111.101.111.110.54%164,245,500
Aug 17, 20261.091.101.091.101.100.92%2,924,800
Aug 14, 20261.091.101.091.091.09-0.09%3,730,200
Aug 13, 20261.091.101.091.091.09-1.00%2,882,500
Aug 12, 20261.111.111.101.101.10-0.09%2,314,100
Aug 11, 20261.111.121.101.111.110.09%4,386,900
Aug 10, 20261.091.111.091.101.101.66%4,369,804
Aug 7, 20261.091.091.081.091.09-0.09%13,527,200
Aug 6, 20261.091.091.081.091.09-0.37%1,512,700
Aug 5, 20261.091.091.081.091.090.09%3,133,707
Aug 4, 20261.111.111.091.091.09-1.18%3,562,900
Aug 3, 20261.101.111.101.101.10-0.18%3,920,600
Jul 31, 20261.101.111.101.111.11-0.27%5,944,309
Jul 30, 20261.091.111.091.111.111.37%9,031,503
Jul 29, 20261.081.101.081.091.091.49%4,721,200
Jul 28, 20261.071.081.061.081.08-4,389,600
Jul 27, 20261.071.081.071.081.080.47%8,400,200
Jul 24, 20261.081.091.071.071.07-1.83%2,845,500
Jul 23, 20261.081.091.071.091.091.58%971,800
Jul 22, 20261.071.081.061.081.080.09%3,505,310
Jul 21, 20261.071.081.061.071.070.09%3,351,000
Jul 20, 20261.041.071.041.071.073.67%5,955,902
Jul 17, 20261.041.051.031.041.04-0.48%4,275,600
Jul 16, 20261.051.051.041.041.04-1.14%1,947,600