China Universal Asset Management Co. Ltd. - CSI All Share Software Index ETF (SHE:159590)
China · Delayed Price · Currency is CNY 1.113
+0.006 (0.54%)
At close: May 8, 2026
SHE:159590 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1.12 | 1.13 | 1.10 | 1.11 | 1.11 | 0.54% | 78,629,100 |
| May 7, 2026 | 1.10 | 1.11 | 1.08 | 1.11 | 1.11 | 1.56% | 48,804,800 |
| May 6, 2026 | 1.06 | 1.10 | 1.06 | 1.09 | 1.09 | 4.21% | 42,319,380 |
| Apr 30, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 0.77% | 30,296,600 |
| Apr 29, 2026 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 0.68% | 25,821,600 |
| Apr 28, 2026 | 1.05 | 1.06 | 1.03 | 1.03 | 1.03 | -2.74% | 36,405,000 |
| Apr 27, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | 0.47% | 22,588,020 |
| Apr 24, 2026 | 1.05 | 1.06 | 1.03 | 1.06 | 1.06 | -0.75% | 32,176,300 |
| Apr 23, 2026 | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | -1.21% | 33,790,900 |
| Apr 22, 2026 | 1.06 | 1.08 | 1.05 | 1.08 | 1.08 | 1.89% | 25,012,900 |
| Apr 21, 2026 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | -1.58% | 22,732,100 |
| Apr 20, 2026 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | 1.13% | 25,361,000 |
| Apr 17, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | -0.19% | 22,203,300 |
| Apr 16, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 1.82% | 28,052,500 |
| Apr 15, 2026 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -1.42% | 24,902,520 |
| Apr 14, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | 2.02% | 25,182,900 |
| Apr 13, 2026 | 1.02 | 1.05 | 1.02 | 1.04 | 1.04 | 0.29% | 12,676,700 |
| Apr 10, 2026 | 1.02 | 1.05 | 1.02 | 1.04 | 1.04 | 1.57% | 23,681,680 |
| Apr 9, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -2.67% | 27,585,700 |
| Apr 8, 2026 | 1.01 | 1.05 | 1.00 | 1.05 | 1.05 | 7.06% | 42,413,700 |
| Apr 7, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | 0.10% | 15,700,500 |
| Apr 3, 2026 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -1.21% | 22,390,200 |
| Apr 2, 2026 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | -2.94% | 29,738,000 |
| Apr 1, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | 1.90% | 22,160,000 |
| Mar 31, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -0.89% | 23,967,600 |
| Mar 30, 2026 | 0.99 | 1.01 | 0.98 | 1.01 | 1.01 | -0.39% | 31,489,600 |
| Mar 27, 2026 | 0.99 | 1.02 | 0.99 | 1.01 | 1.01 | 1.10% | 25,648,303 |
| Mar 26, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -3.09% | 28,985,800 |
| Mar 25, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | 1.37% | 31,952,300 |
| Mar 24, 2026 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | 1.39% | 26,269,600 |
| Mar 23, 2026 | 1.03 | 1.05 | 1.00 | 1.01 | 1.01 | -5.36% | 37,416,900 |
| Mar 20, 2026 | 1.11 | 1.11 | 1.06 | 1.06 | 1.06 | -3.28% | 35,969,000 |
| Mar 19, 2026 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | -1.43% | 24,746,810 |
| Mar 18, 2026 | 1.10 | 1.12 | 1.09 | 1.12 | 1.12 | 1.64% | 28,209,900 |
| Mar 17, 2026 | 1.11 | 1.12 | 1.10 | 1.10 | 1.10 | -1.08% | 23,743,400 |
| Mar 16, 2026 | 1.11 | 1.11 | 1.09 | 1.11 | 1.11 | -0.27% | 26,905,600 |
| Mar 13, 2026 | 1.13 | 1.14 | 1.11 | 1.11 | 1.11 | -2.63% | 36,046,400 |
| Mar 12, 2026 | 1.14 | 1.16 | 1.14 | 1.14 | 1.14 | -0.61% | 26,864,700 |
| Mar 11, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | -0.61% | 25,188,100 |
| Mar 10, 2026 | 1.16 | 1.18 | 1.14 | 1.16 | 1.16 | 0.78% | 30,464,400 |
| Mar 9, 2026 | 1.11 | 1.15 | 1.10 | 1.15 | 1.15 | 1.24% | 37,148,900 |
| Mar 6, 2026 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | 2.35% | 27,518,600 |
| Mar 5, 2026 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | 0.54% | 30,931,600 |
| Mar 4, 2026 | 1.10 | 1.12 | 1.10 | 1.10 | 1.10 | -1.17% | 36,181,100 |
| Mar 3, 2026 | 1.16 | 1.17 | 1.11 | 1.11 | 1.11 | -3.63% | 48,804,500 |
| Mar 2, 2026 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | -3.02% | 44,866,800 |
| Feb 27, 2026 | 1.17 | 1.20 | 1.17 | 1.19 | 1.19 | 1.71% | 50,775,100 |
| Feb 26, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.26% | 57,223,900 |
| Feb 25, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.17% | 31,004,900 |
| Feb 24, 2026 | 1.21 | 1.21 | 1.17 | 1.17 | 1.17 | -2.41% | 95,698,600 |