China Universal Asset Management Co. Ltd. - Cni Hk Connect Innovative Drug Index ETF (SHE:159570)
China · Delayed Price · Currency is CNY 1.476
-0.014 (-0.94%)
At close: Sep 22, 2026
SHE:159570 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.49 | 1.50 | 1.46 | 1.48 | 1.48 | -0.94% | 1,218,480,641 |
| Sep 21, 2026 | 1.42 | 1.49 | 1.42 | 1.49 | 1.49 | 5.67% | 1,492,143,706 |
| Sep 18, 2026 | 1.42 | 1.44 | 1.41 | 1.41 | 1.41 | 0.43% | 1,037,324,288 |
| Sep 17, 2026 | 1.38 | 1.41 | 1.38 | 1.40 | 1.40 | 0.93% | 1,029,651,600 |
| Sep 16, 2026 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -1.07% | 815,950,400 |
| Sep 15, 2026 | 1.42 | 1.43 | 1.40 | 1.41 | 1.41 | -1.19% | 758,991,259 |
| Sep 14, 2026 | 1.37 | 1.42 | 1.36 | 1.42 | 1.42 | 3.94% | 1,107,438,946 |
| Sep 11, 2026 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | -1.79% | 1,009,333,352 |
| Sep 10, 2026 | 1.42 | 1.43 | 1.39 | 1.39 | 1.39 | -2.52% | 990,426,603 |
| Sep 9, 2026 | 1.47 | 1.47 | 1.43 | 1.43 | 1.43 | -2.65% | 1,025,657,371 |
| Sep 8, 2026 | 1.46 | 1.48 | 1.44 | 1.47 | 1.47 | -0.20% | 1,244,411,370 |
| Sep 7, 2026 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -1.41% | 627,710,155 |
| Sep 4, 2026 | 1.50 | 1.51 | 1.48 | 1.49 | 1.49 | 0.81% | 1,244,305,219 |
| Sep 3, 2026 | 1.45 | 1.48 | 1.44 | 1.48 | 1.48 | 3.35% | 1,464,828,102 |
| Sep 2, 2026 | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | 0.28% | 1,533,318,153 |
| Sep 1, 2026 | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | -1.31% | 1,271,504,453 |
| Aug 31, 2026 | 1.48 | 1.48 | 1.44 | 1.45 | 1.45 | -3.53% | 1,731,163,090 |
| Aug 28, 2026 | 1.51 | 1.52 | 1.50 | 1.50 | 1.50 | -1.77% | 1,120,135,100 |
| Aug 27, 2026 | 1.52 | 1.53 | 1.49 | 1.53 | 1.53 | 1.26% | 1,384,038,589 |
| Aug 26, 2026 | 1.49 | 1.54 | 1.49 | 1.51 | 1.51 | 2.86% | 1,752,282,831 |
| Aug 25, 2026 | 1.45 | 1.47 | 1.44 | 1.47 | 1.47 | 0.96% | 1,417,411,528 |
| Aug 24, 2026 | 1.49 | 1.50 | 1.45 | 1.45 | 1.45 | -1.82% | 1,188,949,277 |
| Aug 21, 2026 | 1.49 | 1.50 | 1.46 | 1.48 | 1.48 | -1.92% | 1,479,590,494 |
| Aug 20, 2026 | 1.50 | 1.55 | 1.49 | 1.51 | 1.51 | 5.08% | 2,962,643,050 |
| Aug 19, 2026 | 1.44 | 1.46 | 1.43 | 1.44 | 1.44 | -0.21% | 1,398,824,685 |
| Aug 18, 2026 | 1.44 | 1.45 | 1.42 | 1.44 | 1.44 | 0.14% | 1,379,715,161 |
| Aug 17, 2026 | 1.45 | 1.45 | 1.42 | 1.44 | 1.44 | - | 1,357,458,162 |
| Aug 14, 2026 | 1.46 | 1.47 | 1.43 | 1.44 | 1.44 | -2.51% | 1,447,260,288 |
| Aug 13, 2026 | 1.46 | 1.51 | 1.45 | 1.47 | 1.47 | 1.03% | 1,970,196,838 |
| Aug 12, 2026 | 1.47 | 1.49 | 1.46 | 1.46 | 1.46 | -0.95% | 1,321,134,093 |
| Aug 11, 2026 | 1.49 | 1.51 | 1.47 | 1.47 | 1.47 | -0.27% | 1,549,268,987 |
| Aug 10, 2026 | 1.49 | 1.51 | 1.47 | 1.48 | 1.48 | 1.03% | 1,870,392,434 |
| Aug 7, 2026 | 1.40 | 1.47 | 1.40 | 1.46 | 1.46 | 5.03% | 1,949,564,643 |
| Aug 6, 2026 | 1.41 | 1.42 | 1.38 | 1.39 | 1.39 | -0.43% | 1,444,410,600 |
| Aug 5, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 1.75% | 1,472,367,724 |
| Aug 4, 2026 | 1.37 | 1.39 | 1.37 | 1.37 | 1.37 | 1.40% | 1,495,033,426 |
| Aug 3, 2026 | 1.37 | 1.39 | 1.35 | 1.36 | 1.36 | -2.10% | 1,399,504,903 |
| Jul 31, 2026 | 1.39 | 1.40 | 1.37 | 1.38 | 1.38 | -0.29% | 1,201,189,400 |
| Jul 30, 2026 | 1.43 | 1.43 | 1.37 | 1.39 | 1.39 | -2.12% | 1,354,559,917 |
| Jul 29, 2026 | 1.42 | 1.42 | 1.40 | 1.42 | 1.42 | 1.29% | 1,411,839,885 |
| Jul 28, 2026 | 1.42 | 1.43 | 1.39 | 1.40 | 1.40 | -1.34% | 1,348,933,233 |
| Jul 27, 2026 | 1.42 | 1.44 | 1.41 | 1.42 | 1.42 | 0.07% | 1,637,440,716 |
| Jul 24, 2026 | 1.44 | 1.47 | 1.42 | 1.42 | 1.42 | -2.07% | 1,694,892,735 |
| Jul 23, 2026 | 1.45 | 1.46 | 1.43 | 1.45 | 1.45 | 0.07% | 1,623,972,078 |
| Jul 22, 2026 | 1.42 | 1.47 | 1.42 | 1.45 | 1.45 | 1.33% | 2,363,202,561 |
| Jul 21, 2026 | 1.42 | 1.44 | 1.40 | 1.43 | 1.43 | - | 2,336,672,346 |
| Jul 20, 2026 | 1.40 | 1.44 | 1.39 | 1.43 | 1.43 | 4.01% | 2,452,120,527 |
| Jul 17, 2026 | 1.47 | 1.47 | 1.36 | 1.37 | 1.37 | -5.83% | 3,293,280,315 |
| Jul 16, 2026 | 1.49 | 1.50 | 1.45 | 1.46 | 1.46 | -1.09% | 3,912,029,686 |
| Jul 15, 2026 | 1.41 | 1.51 | 1.41 | 1.47 | 1.47 | 3.95% | 4,156,053,709 |