China Universal Asset Management Co.,Ltd. - CSI Oil and Gas Resources Index ETF (SHE:159309)
China · Delayed Price · Currency is CNY 1.410
-0.035 (-2.42%)
At close: Sep 23, 2026
SHE:159309 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | -2.42% | 36,083,500 |
| Sep 22, 2026 | 1.47 | 1.47 | 1.43 | 1.45 | 1.45 | -2.17% | 79,230,000 |
| Sep 21, 2026 | 1.44 | 1.48 | 1.43 | 1.48 | 1.48 | 2.78% | 42,692,200 |
| Sep 18, 2026 | 1.41 | 1.44 | 1.40 | 1.44 | 1.44 | 1.05% | 173,259,500 |
| Sep 17, 2026 | 1.41 | 1.43 | 1.39 | 1.42 | 1.42 | 0.64% | 94,270,000 |
| Sep 16, 2026 | 1.43 | 1.44 | 1.40 | 1.41 | 1.41 | -0.63% | 46,069,300 |
| Sep 15, 2026 | 1.43 | 1.44 | 1.41 | 1.42 | 1.42 | -0.14% | 32,055,000 |
| Sep 14, 2026 | 1.45 | 1.46 | 1.42 | 1.42 | 1.42 | -0.84% | 66,569,518 |
| Sep 11, 2026 | 1.49 | 1.49 | 1.43 | 1.44 | 1.44 | -2.45% | 102,172,200 |
| Sep 10, 2026 | 1.50 | 1.51 | 1.47 | 1.47 | 1.47 | -1.14% | 45,715,500 |
| Sep 9, 2026 | 1.47 | 1.50 | 1.46 | 1.49 | 1.49 | 1.57% | 119,216,200 |
| Sep 8, 2026 | 1.42 | 1.47 | 1.42 | 1.47 | 1.47 | 3.09% | 58,349,201 |
| Sep 7, 2026 | 1.44 | 1.45 | 1.41 | 1.42 | 1.42 | -0.70% | 28,650,100 |
| Sep 4, 2026 | 1.43 | 1.46 | 1.43 | 1.43 | 1.43 | 0.28% | 22,477,056 |
| Sep 3, 2026 | 1.40 | 1.45 | 1.40 | 1.43 | 1.43 | 0.99% | 32,366,800 |
| Sep 2, 2026 | 1.46 | 1.47 | 1.41 | 1.41 | 1.41 | -1.19% | 34,288,044 |
| Sep 1, 2026 | 1.44 | 1.45 | 1.43 | 1.43 | 1.43 | -0.56% | 39,969,700 |
| Aug 31, 2026 | 1.45 | 1.45 | 1.42 | 1.44 | 1.44 | 0.21% | 33,815,900 |
| Aug 28, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 1.41% | 23,183,700 |
| Aug 27, 2026 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | 0.85% | 26,085,700 |
| Aug 26, 2026 | 1.39 | 1.41 | 1.38 | 1.40 | 1.40 | -0.92% | 33,528,800 |
| Aug 25, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 0.43% | 29,294,009 |
| Aug 24, 2026 | 1.42 | 1.43 | 1.40 | 1.41 | 1.41 | -1.74% | 35,256,400 |
| Aug 21, 2026 | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | 2.35% | 39,080,400 |
| Aug 20, 2026 | 1.40 | 1.43 | 1.40 | 1.40 | 1.40 | -0.21% | 24,411,600 |
| Aug 19, 2026 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | -0.71% | 30,341,700 |
| Aug 18, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 1.14% | 32,385,502 |
| Aug 17, 2026 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | 2.56% | 68,172,800 |
| Aug 14, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 0.81% | 31,372,600 |
| Aug 13, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.73% | 28,276,100 |
| Aug 12, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.80% | 20,804,900 |
| Aug 11, 2026 | 1.40 | 1.41 | 1.37 | 1.38 | 1.38 | -1.01% | 30,455,398 |
| Aug 10, 2026 | 1.38 | 1.39 | 1.37 | 1.39 | 1.39 | 1.09% | 30,322,900 |
| Aug 7, 2026 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | 0.59% | 26,934,000 |
| Aug 6, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 0.22% | 39,903,000 |
| Aug 5, 2026 | 1.33 | 1.37 | 1.33 | 1.36 | 1.36 | 1.19% | 37,501,200 |
| Aug 4, 2026 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | 0.15% | 21,099,447 |
| Aug 3, 2026 | 1.32 | 1.36 | 1.32 | 1.35 | 1.35 | -0.37% | 23,840,700 |
| Jul 31, 2026 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 1.43% | 48,042,100 |
| Jul 30, 2026 | 1.34 | 1.35 | 1.32 | 1.33 | 1.33 | 0.23% | 63,536,553 |
| Jul 29, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 1.53% | 64,994,300 |
| Jul 28, 2026 | 1.30 | 1.31 | 1.28 | 1.31 | 1.31 | -1.51% | 82,405,200 |
| Jul 27, 2026 | 1.27 | 1.33 | 1.27 | 1.33 | 1.33 | 1.14% | 113,099,300 |
| Jul 24, 2026 | 1.37 | 1.39 | 1.31 | 1.31 | 1.31 | -2.81% | 97,513,100 |
| Jul 23, 2026 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 3.29% | 88,091,401 |
| Jul 22, 2026 | 1.27 | 1.31 | 1.27 | 1.31 | 1.31 | 3.07% | 68,186,100 |
| Jul 21, 2026 | 1.26 | 1.27 | 1.23 | 1.27 | 1.27 | -1.25% | 47,838,300 |
| Jul 20, 2026 | 1.24 | 1.29 | 1.24 | 1.29 | 1.29 | 4.39% | 71,399,500 |
| Jul 17, 2026 | 1.25 | 1.26 | 1.22 | 1.23 | 1.23 | -1.36% | 42,685,800 |
| Jul 16, 2026 | 1.27 | 1.29 | 1.24 | 1.25 | 1.25 | -2.95% | 80,923,533 |