China Universal Asset Management Co. Ltd. - China Universal CSI 2000 Index ETF (SHE:159536)
China · Delayed Price · Currency is CNY 1.454
-0.001 (-0.07%)
At close: Sep 22, 2026
SHE:159536 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.46 | 1.46 | 1.45 | 1.46 | 1.46 | 0.34% | 3,954,800 |
| Sep 22, 2026 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -0.07% | 5,168,500 |
| Sep 21, 2026 | 1.43 | 1.46 | 1.43 | 1.46 | 1.46 | 1.96% | 7,767,800 |
| Sep 18, 2026 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | 1.49% | 7,392,000 |
| Sep 17, 2026 | 1.40 | 1.41 | 1.39 | 1.41 | 1.41 | 0.21% | 11,897,700 |
| Sep 16, 2026 | 1.37 | 1.41 | 1.37 | 1.40 | 1.40 | 2.26% | 7,178,800 |
| Sep 15, 2026 | 1.38 | 1.39 | 1.37 | 1.37 | 1.37 | -0.87% | 6,938,200 |
| Sep 14, 2026 | 1.35 | 1.39 | 1.35 | 1.38 | 1.38 | 1.10% | 8,379,300 |
| Sep 11, 2026 | 1.39 | 1.39 | 1.34 | 1.37 | 1.37 | -1.72% | 5,818,600 |
| Sep 10, 2026 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -1.42% | 5,389,404 |
| Sep 9, 2026 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | -0.21% | 11,299,400 |
| Sep 8, 2026 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | 0.21% | 6,747,400 |
| Sep 7, 2026 | 1.39 | 1.42 | 1.39 | 1.41 | 1.41 | 1.73% | 8,378,100 |
| Sep 4, 2026 | 1.42 | 1.43 | 1.38 | 1.39 | 1.39 | -1.49% | 8,140,100 |
| Sep 3, 2026 | 1.40 | 1.42 | 1.39 | 1.41 | 1.41 | 0.43% | 9,063,100 |
| Sep 2, 2026 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | -0.64% | 12,092,919 |
| Sep 1, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.63% | 10,509,400 |
| Aug 31, 2026 | 1.38 | 1.42 | 1.38 | 1.42 | 1.42 | 1.14% | 9,701,119 |
| Aug 28, 2026 | 1.40 | 1.42 | 1.40 | 1.41 | 1.41 | -0.14% | 5,670,800 |
| Aug 27, 2026 | 1.37 | 1.41 | 1.37 | 1.41 | 1.41 | 2.18% | 7,191,500 |
| Aug 26, 2026 | 1.38 | 1.39 | 1.36 | 1.38 | 1.38 | -0.58% | 18,248,519 |
| Aug 25, 2026 | 1.35 | 1.39 | 1.34 | 1.39 | 1.39 | 1.46% | 6,538,801 |
| Aug 24, 2026 | 1.38 | 1.39 | 1.34 | 1.37 | 1.37 | -1.44% | 6,071,600 |
| Aug 21, 2026 | 1.37 | 1.39 | 1.35 | 1.39 | 1.39 | 0.87% | 9,727,800 |
| Aug 20, 2026 | 1.39 | 1.39 | 1.36 | 1.37 | 1.37 | -3.31% | 12,735,700 |
| Aug 19, 2026 | 1.42 | 1.42 | 1.35 | 1.42 | 1.42 | -0.63% | 14,736,800 |
| Aug 18, 2026 | 1.44 | 1.44 | 1.41 | 1.43 | 1.43 | -0.42% | 8,276,100 |
| Aug 17, 2026 | 1.40 | 1.44 | 1.39 | 1.44 | 1.44 | 2.64% | 6,507,600 |
| Aug 14, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 1.30% | 14,247,700 |
| Aug 13, 2026 | 1.41 | 1.41 | 1.38 | 1.38 | 1.38 | -1.29% | 7,175,900 |
| Aug 12, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 1.38% | 5,637,500 |
| Aug 11, 2026 | 1.39 | 1.39 | 1.36 | 1.38 | 1.38 | -0.65% | 7,386,400 |
| Aug 10, 2026 | 1.38 | 1.39 | 1.36 | 1.39 | 1.39 | 1.46% | 11,607,600 |
| Aug 7, 2026 | 1.35 | 1.37 | 1.33 | 1.37 | 1.37 | 1.63% | 11,298,600 |
| Aug 6, 2026 | 1.33 | 1.35 | 1.32 | 1.35 | 1.35 | 1.05% | 11,754,800 |
| Aug 5, 2026 | 1.30 | 1.34 | 1.29 | 1.33 | 1.33 | 2.62% | 15,516,800 |
| Aug 4, 2026 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 2.85% | 9,390,000 |
| Aug 3, 2026 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | 0.80% | 7,817,300 |
| Jul 31, 2026 | 1.24 | 1.27 | 1.22 | 1.25 | 1.25 | 3.73% | 17,018,000 |
| Jul 30, 2026 | 1.24 | 1.26 | 1.21 | 1.21 | 1.21 | -3.59% | 17,374,800 |
| Jul 29, 2026 | 1.24 | 1.26 | 1.23 | 1.25 | 1.25 | 0.24% | 28,464,000 |
| Jul 28, 2026 | 1.27 | 1.28 | 1.25 | 1.25 | 1.25 | -7.20% | 24,200,600 |
| Jul 27, 2026 | 1.23 | 1.35 | 1.22 | 1.35 | 1.35 | 9.96% | 22,587,600 |
| Jul 24, 2026 | 1.24 | 1.26 | 1.22 | 1.23 | 1.23 | -2.55% | 16,853,100 |
| Jul 23, 2026 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | 1.37% | 19,548,400 |
| Jul 22, 2026 | 1.25 | 1.27 | 1.23 | 1.24 | 1.24 | -1.59% | 19,975,800 |
| Jul 21, 2026 | 1.22 | 1.26 | 1.15 | 1.26 | 1.26 | 3.45% | 34,493,200 |
| Jul 20, 2026 | 1.29 | 1.29 | 1.21 | 1.22 | 1.22 | -4.32% | 24,755,000 |
| Jul 17, 2026 | 1.36 | 1.36 | 1.26 | 1.27 | 1.27 | -6.05% | 20,126,500 |
| Jul 16, 2026 | 1.38 | 1.39 | 1.35 | 1.36 | 1.36 | -1.95% | 8,920,400 |