China Universal Asset Management Co.,Ltd. - CSI Oil and Gas Resources Index ETF (SHE:159309)
China · Delayed Price · Currency is CNY 1.561
-0.008 (-0.51%)
At close: Apr 3, 2026
SHE:159309 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.52 | 1.59 | 1.52 | 1.57 | 1.57 | 3.91% | 125,538,200 |
| Apr 1, 2026 | 1.48 | 1.53 | 1.48 | 1.51 | 1.51 | 1.41% | 83,155,400 |
| Mar 31, 2026 | 1.53 | 1.54 | 1.49 | 1.49 | 1.49 | -2.55% | 63,051,800 |
| Mar 30, 2026 | 1.55 | 1.56 | 1.50 | 1.53 | 1.53 | -0.84% | 105,696,200 |
| Mar 27, 2026 | 1.52 | 1.54 | 1.51 | 1.54 | 1.54 | 0.92% | 93,946,900 |
| Mar 26, 2026 | 1.53 | 1.54 | 1.51 | 1.53 | 1.53 | -0.39% | 94,190,900 |
| Mar 25, 2026 | 1.54 | 1.55 | 1.52 | 1.53 | 1.53 | -1.54% | 82,569,700 |
| Mar 24, 2026 | 1.52 | 1.56 | 1.52 | 1.56 | 1.56 | 1.50% | 142,948,800 |
| Mar 23, 2026 | 1.54 | 1.56 | 1.52 | 1.53 | 1.53 | -0.65% | 106,137,600 |
| Mar 20, 2026 | 1.56 | 1.58 | 1.54 | 1.54 | 1.54 | -3.26% | 106,724,800 |
| Mar 19, 2026 | 1.61 | 1.62 | 1.57 | 1.60 | 1.60 | 1.27% | 190,151,400 |
| Mar 18, 2026 | 1.56 | 1.59 | 1.54 | 1.58 | 1.58 | -0.32% | 146,716,400 |
| Mar 17, 2026 | 1.58 | 1.60 | 1.57 | 1.58 | 1.58 | -1.50% | 144,805,500 |
| Mar 16, 2026 | 1.59 | 1.62 | 1.59 | 1.61 | 1.61 | 0.75% | 196,204,000 |
| Mar 13, 2026 | 1.63 | 1.64 | 1.58 | 1.59 | 1.59 | -2.03% | 186,812,900 |
| Mar 12, 2026 | 1.64 | 1.64 | 1.60 | 1.63 | 1.63 | 0.18% | 284,814,400 |
| Mar 11, 2026 | 1.60 | 1.63 | 1.58 | 1.62 | 1.62 | 0.19% | 626,621,700 |
| Mar 10, 2026 | 1.56 | 1.65 | 1.56 | 1.62 | 1.62 | -3.91% | 420,916,600 |
| Mar 9, 2026 | 1.80 | 1.83 | 1.68 | 1.69 | 1.69 | -0.30% | 460,898,000 |
| Mar 6, 2026 | 1.67 | 1.72 | 1.66 | 1.69 | 1.69 | -1.80% | 245,725,300 |
| Mar 5, 2026 | 1.70 | 1.79 | 1.69 | 1.72 | 1.72 | -1.71% | 613,652,600 |
| Mar 4, 2026 | 1.89 | 1.89 | 1.67 | 1.75 | 1.75 | -5.35% | 509,716,400 |
| Mar 3, 2026 | 1.75 | 1.85 | 1.75 | 1.85 | 1.85 | 9.98% | 589,302,400 |
| Mar 2, 2026 | 1.68 | 1.68 | 1.60 | 1.68 | 1.68 | 10.00% | 267,905,900 |
| Feb 27, 2026 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | 1.93% | 52,856,100 |
| Feb 26, 2026 | 1.48 | 1.52 | 1.48 | 1.50 | 1.50 | 0.33% | 47,680,400 |
| Feb 25, 2026 | 1.48 | 1.52 | 1.43 | 1.50 | 1.50 | 1.15% | 95,399,700 |
| Feb 24, 2026 | 1.41 | 1.49 | 1.41 | 1.48 | 1.48 | 7.72% | 94,806,600 |
| Feb 13, 2026 | 1.39 | 1.40 | 1.37 | 1.37 | 1.37 | -3.72% | 35,510,000 |
| Feb 12, 2026 | 1.41 | 1.43 | 1.40 | 1.43 | 1.43 | 2.30% | 48,591,100 |
| Feb 11, 2026 | 1.38 | 1.40 | 1.38 | 1.39 | 1.39 | 0.72% | 31,721,600 |
| Feb 10, 2026 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | 0.29% | 29,091,500 |
| Feb 9, 2026 | 1.38 | 1.38 | 1.36 | 1.38 | 1.38 | 1.17% | 25,712,000 |
| Feb 6, 2026 | 1.30 | 1.37 | 1.30 | 1.36 | 1.36 | 1.49% | 49,572,900 |
| Feb 5, 2026 | 1.38 | 1.38 | 1.33 | 1.34 | 1.34 | -2.61% | 25,964,930 |
| Feb 4, 2026 | 1.36 | 1.38 | 1.35 | 1.38 | 1.38 | 3.22% | 45,693,200 |
| Feb 3, 2026 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | 2.30% | 44,527,200 |
| Feb 2, 2026 | 1.34 | 1.36 | 1.31 | 1.31 | 1.31 | -5.63% | 75,809,700 |
| Jan 30, 2026 | 1.42 | 1.45 | 1.36 | 1.39 | 1.39 | -2.40% | 93,641,600 |
| Jan 29, 2026 | 1.41 | 1.46 | 1.37 | 1.42 | 1.42 | 2.38% | 130,852,230 |
| Jan 28, 2026 | 1.36 | 1.39 | 1.33 | 1.39 | 1.39 | 4.45% | 78,165,210 |
| Jan 27, 2026 | 1.34 | 1.36 | 1.32 | 1.33 | 1.33 | -1.12% | 34,746,900 |
| Jan 26, 2026 | 1.29 | 1.34 | 1.29 | 1.34 | 1.34 | 4.27% | 46,527,800 |
| Jan 23, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | -0.69% | 17,605,300 |
| Jan 22, 2026 | 1.26 | 1.32 | 1.26 | 1.30 | 1.30 | 2.86% | 27,454,800 |
| Jan 21, 2026 | 1.24 | 1.26 | 1.23 | 1.26 | 1.26 | 1.45% | 9,413,403 |
| Jan 20, 2026 | 1.24 | 1.24 | 1.22 | 1.24 | 1.24 | 0.24% | 5,971,600 |
| Jan 19, 2026 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | 1.72% | 7,004,500 |
| Jan 16, 2026 | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | -1.85% | 11,769,300 |
| Jan 15, 2026 | 1.25 | 1.26 | 1.16 | 1.24 | 1.24 | -1.74% | 11,158,400 |