China Universal Asset Management Co. Ltd. - China Universal CNI Hong Kong Connect Internet Index ETF (SHE:159280)

China · Delayed Price · Currency is CNY

0.6650

-0.0100 (-1.48%)

At close: Sep 23, 2026

SHE:159280 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.68	0.68	0.66	0.67	0.67	-1.48%	5,221,100
Sep 22, 2026	0.68	0.69	0.68	0.68	0.68	0.60%	13,790,700
Sep 21, 2026	0.66	0.67	0.66	0.67	0.67	1.05%	8,238,700
Sep 18, 2026	0.65	0.67	0.65	0.66	0.66	2.15%	11,423,400
Sep 17, 2026	0.65	0.65	0.64	0.65	0.65	-0.46%	4,026,300
Sep 16, 2026	0.66	0.66	0.65	0.65	0.65	-0.31%	5,948,799
Sep 15, 2026	0.67	0.67	0.66	0.66	0.66	-1.06%	14,721,100
Sep 14, 2026	0.66	0.67	0.66	0.66	0.66	0.46%	8,364,800
Sep 11, 2026	0.66	0.66	0.65	0.66	0.66	0.15%	8,967,100
Sep 10, 2026	0.67	0.67	0.66	0.66	0.66	-2.23%	7,912,600
Sep 9, 2026	0.68	0.68	0.67	0.67	0.67	-1.75%	6,272,700
Sep 8, 2026	0.69	0.69	0.68	0.69	0.69	-1.30%	9,170,900
Sep 7, 2026	0.69	0.70	0.69	0.69	0.69	-	11,589,000
Sep 4, 2026	0.68	0.71	0.68	0.69	0.69	2.81%	77,846,500
Sep 3, 2026	0.69	0.69	0.67	0.68	0.68	-1.03%	3,973,000
Sep 2, 2026	0.69	0.69	0.67	0.68	0.68	-1.16%	5,428,500
Sep 1, 2026	0.69	0.70	0.68	0.69	0.69	-0.86%	3,526,400
Aug 31, 2026	0.69	0.70	0.69	0.70	0.70	-0.43%	6,147,600
Aug 28, 2026	0.70	0.70	0.69	0.70	0.70	0.43%	6,265,200
Aug 27, 2026	0.70	0.70	0.69	0.70	0.70	-1.00%	6,145,900
Aug 26, 2026	0.70	0.71	0.70	0.70	0.70	1.01%	5,640,300
Aug 25, 2026	0.70	0.70	0.69	0.70	0.70	0.14%	5,828,900
Aug 24, 2026	0.71	0.71	0.69	0.70	0.70	-3.61%	9,482,000
Aug 21, 2026	0.72	0.72	0.71	0.72	0.72	-0.55%	5,668,800
Aug 20, 2026	0.73	0.73	0.72	0.73	0.73	0.55%	9,544,000
Aug 19, 2026	0.72	0.73	0.71	0.72	0.72	-0.14%	6,696,500
Aug 18, 2026	0.74	0.74	0.71	0.72	0.72	-1.23%	13,598,400
Aug 17, 2026	0.73	0.73	0.73	0.73	0.73	1.53%	4,853,300
Aug 14, 2026	0.73	0.73	0.72	0.72	0.72	-1.50%	5,588,200
Aug 13, 2026	0.73	0.74	0.73	0.73	0.73	-0.54%	4,623,600
Aug 12, 2026	0.74	0.74	0.73	0.74	0.74	-1.47%	4,796,000
Aug 11, 2026	0.75	0.80	0.74	0.75	0.75	-0.80%	9,738,600
Aug 10, 2026	0.75	0.76	0.75	0.75	0.75	0.94%	10,056,200
Aug 7, 2026	0.76	0.76	0.73	0.75	0.75	0.13%	13,287,100
Aug 6, 2026	0.75	0.76	0.74	0.74	0.74	-2.62%	9,968,300
Aug 5, 2026	0.77	0.77	0.75	0.76	0.76	1.19%	24,300,500
Aug 4, 2026	0.76	0.77	0.75	0.76	0.76	0.53%	35,159,900
Aug 3, 2026	0.75	0.76	0.74	0.75	0.75	1.90%	46,804,600
Jul 31, 2026	0.73	0.75	0.72	0.74	0.74	0.27%	46,070,500
Jul 30, 2026	0.76	0.76	0.73	0.74	0.74	-0.94%	42,933,100
Jul 29, 2026	0.72	0.75	0.72	0.74	0.74	4.80%	50,007,300
Jul 28, 2026	0.71	0.72	0.70	0.71	0.71	-0.42%	23,000,300
Jul 27, 2026	0.69	0.71	0.69	0.71	0.71	3.64%	22,645,700
Jul 24, 2026	0.70	0.70	0.68	0.69	0.69	-2.97%	7,980,600
Jul 23, 2026	0.70	0.71	0.69	0.71	0.71	1.58%	14,616,500
Jul 22, 2026	0.72	0.72	0.69	0.70	0.70	-3.33%	20,804,400
Jul 21, 2026	0.73	0.75	0.71	0.72	0.72	0.42%	29,757,127
Jul 20, 2026	0.70	0.72	0.70	0.72	0.72	3.61%	20,298,000
Jul 17, 2026	0.73	0.73	0.68	0.69	0.69	-4.81%	29,532,000
Jul 16, 2026	0.71	0.74	0.71	0.73	0.73	3.41%	42,588,700