China Universal CSI 100 ETF (SHE:159630)
China · Delayed Price · Currency is CNY 1.342
+0.004 (0.30%)
At close: Sep 22, 2026
SHE:159630 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -0.75% | 95,600 |
| Sep 22, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | 0.30% | 52,300 |
| Sep 21, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 0.68% | 100,800 |
| Sep 18, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 1.14% | 160,900 |
| Sep 17, 2026 | 1.31 | 1.32 | 1.31 | 1.31 | 1.31 | -0.76% | 275,400 |
| Sep 16, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.91% | 142,800 |
| Sep 15, 2026 | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | -0.76% | 480,300 |
| Sep 14, 2026 | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | -0.75% | 72,100 |
| Sep 11, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | -0.75% | 103,100 |
| Sep 10, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.59% | 1,500 |
| Sep 9, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.15% | 55,800 |
| Sep 8, 2026 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | -0.37% | 101,600 |
| Sep 7, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.07% | 102,700 |
| Sep 4, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | 0.30% | 32,800 |
| Sep 3, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.37% | 85,600 |
| Sep 2, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -1.83% | 63,100 |
| Sep 1, 2026 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | 0.15% | 32,600 |
| Aug 31, 2026 | 1.37 | 1.37 | 1.35 | 1.37 | 1.37 | -0.07% | 41,500 |
| Aug 28, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -0.22% | 12,800 |
| Aug 27, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.07% | 8,800 |
| Aug 26, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 0.88% | 8,800 |
| Aug 25, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 10,000 |
| Aug 24, 2026 | 1.38 | 1.38 | 1.35 | 1.36 | 1.36 | -1.52% | 307,900 |
| Aug 21, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 0.73% | 104,500 |
| Aug 20, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -0.07% | 9,700 |
| Aug 19, 2026 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | -2.91% | 499,000 |
| Aug 18, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | -0.35% | 220,600 |
| Aug 17, 2026 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | 1.65% | 231,300 |
| Aug 14, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 29,400 |
| Aug 13, 2026 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -0.64% | 620,029 |
| Aug 12, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.14% | 138,600 |
| Aug 11, 2026 | 1.40 | 1.41 | 1.40 | 1.40 | 1.40 | 0.21% | 216,300 |
| Aug 10, 2026 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | 0.07% | 19,100 |
| Aug 7, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | 0.58% | 551,100 |
| Aug 6, 2026 | 1.38 | 1.40 | 1.38 | 1.39 | 1.39 | -0.29% | 351,700 |
| Aug 5, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 0.94% | 458,500 |
| Aug 4, 2026 | 1.37 | 1.39 | 1.37 | 1.38 | 1.38 | 1.62% | 138,400 |
| Aug 3, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -1.45% | 259,400 |
| Jul 31, 2026 | 1.37 | 1.40 | 1.37 | 1.38 | 1.38 | 1.02% | 1,199,800 |
| Jul 30, 2026 | 1.38 | 1.38 | 1.35 | 1.37 | 1.37 | -1.09% | 170,200 |
| Jul 29, 2026 | 1.37 | 1.39 | 1.36 | 1.38 | 1.38 | 1.17% | 468,600 |
| Jul 28, 2026 | 1.41 | 1.41 | 1.37 | 1.37 | 1.37 | -3.94% | 711,100 |
| Jul 27, 2026 | 1.40 | 1.42 | 1.39 | 1.42 | 1.42 | 1.21% | 2,514,800 |
| Jul 24, 2026 | 1.42 | 1.42 | 1.39 | 1.40 | 1.40 | -1.75% | 183,700 |
| Jul 23, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.85% | 881,200 |
| Jul 22, 2026 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | -0.84% | 522,500 |
| Jul 21, 2026 | 1.38 | 1.43 | 1.38 | 1.43 | 1.43 | 3.40% | 942,500 |
| Jul 20, 2026 | 1.38 | 1.39 | 1.36 | 1.38 | 1.38 | 1.92% | 1,254,200 |
| Jul 17, 2026 | 1.39 | 1.39 | 1.34 | 1.36 | 1.36 | -2.87% | 329,800 |
| Jul 16, 2026 | 1.42 | 1.42 | 1.39 | 1.40 | 1.40 | -2.17% | 275,900 |