China Universal CSI Non-ferrous Metal Sub-industry ETF (SHE:159652)
China · Delayed Price · Currency is CNY 1.725
-0.031 (-1.77%)
Apr 2, 2026, 4:00 PM EDT
SHE:159652 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 1.72 | 1.73 | 1.70 | 1.71 | 1.71 | -0.99% | 69,576,600 |
| Apr 2, 2026 | 1.75 | 1.76 | 1.71 | 1.73 | 1.73 | -1.77% | 95,085,000 |
| Apr 1, 2026 | 1.75 | 1.76 | 1.74 | 1.76 | 1.76 | 2.15% | 127,092,700 |
| Mar 31, 2026 | 1.74 | 1.76 | 1.71 | 1.72 | 1.72 | -1.26% | 95,713,600 |
| Mar 30, 2026 | 1.71 | 1.74 | 1.69 | 1.74 | 1.74 | 1.69% | 113,019,900 |
| Mar 27, 2026 | 1.63 | 1.72 | 1.63 | 1.71 | 1.71 | 3.01% | 120,495,600 |
| Mar 26, 2026 | 1.69 | 1.70 | 1.65 | 1.66 | 1.66 | -1.71% | 110,686,600 |
| Mar 25, 2026 | 1.68 | 1.71 | 1.68 | 1.69 | 1.69 | 3.24% | 167,601,700 |
| Mar 24, 2026 | 1.62 | 1.64 | 1.57 | 1.64 | 1.64 | 3.34% | 165,272,500 |
| Mar 23, 2026 | 1.60 | 1.65 | 1.57 | 1.59 | 1.59 | -4.58% | 197,589,500 |
| Mar 20, 2026 | 1.67 | 1.71 | 1.66 | 1.66 | 1.66 | -1.42% | 218,705,100 |
| Mar 19, 2026 | 1.74 | 1.75 | 1.67 | 1.69 | 1.69 | -6.02% | 233,135,400 |
| Mar 18, 2026 | 1.80 | 1.81 | 1.76 | 1.79 | 1.79 | -0.77% | 143,067,700 |
| Mar 17, 2026 | 1.84 | 1.86 | 1.81 | 1.81 | 1.81 | -1.74% | 140,831,600 |
| Mar 16, 2026 | 1.87 | 1.88 | 1.79 | 1.84 | 1.84 | -3.01% | 163,840,700 |
| Mar 13, 2026 | 1.93 | 1.97 | 1.89 | 1.90 | 1.90 | -2.52% | 249,183,500 |
| Mar 12, 2026 | 1.94 | 1.97 | 1.92 | 1.95 | 1.95 | -0.66% | 117,580,900 |
| Mar 11, 2026 | 1.97 | 1.98 | 1.95 | 1.96 | 1.96 | -0.20% | 86,277,500 |
| Mar 10, 2026 | 1.96 | 1.98 | 1.95 | 1.96 | 1.96 | 0.98% | 115,024,500 |
| Mar 9, 2026 | 1.92 | 1.96 | 1.87 | 1.94 | 1.94 | -1.02% | 162,867,895 |
| Mar 6, 2026 | 1.98 | 1.99 | 1.94 | 1.96 | 1.96 | -2.19% | 174,904,000 |
| Mar 5, 2026 | 2.05 | 2.06 | 1.98 | 2.01 | 2.01 | -0.79% | 184,749,300 |
| Mar 4, 2026 | 1.97 | 2.07 | 1.95 | 2.02 | 2.02 | -0.15% | 179,687,272 |
| Mar 3, 2026 | 2.12 | 2.14 | 2.03 | 2.03 | 2.03 | -6.03% | 252,085,300 |
| Mar 2, 2026 | 2.14 | 2.16 | 2.05 | 2.16 | 2.16 | 3.60% | 196,727,800 |
| Feb 27, 2026 | 2.00 | 2.08 | 1.99 | 2.08 | 2.08 | 3.43% | 145,111,400 |
| Feb 26, 2026 | 2.05 | 2.05 | 2.00 | 2.01 | 2.01 | -0.84% | 175,403,300 |
| Feb 25, 2026 | 1.96 | 2.05 | 1.96 | 2.03 | 2.03 | 3.52% | 311,029,200 |
| Feb 24, 2026 | 1.96 | 1.97 | 1.95 | 1.96 | 1.96 | 3.27% | 132,057,300 |
| Feb 13, 2026 | 1.92 | 1.94 | 1.89 | 1.90 | 1.90 | -3.56% | 205,367,200 |
| Feb 12, 2026 | 1.95 | 1.99 | 1.95 | 1.97 | 1.97 | 0.72% | 126,718,600 |
| Feb 11, 2026 | 1.90 | 1.97 | 1.89 | 1.95 | 1.95 | 2.68% | 115,563,800 |
| Feb 10, 2026 | 1.91 | 1.92 | 1.89 | 1.90 | 1.90 | -0.05% | 83,593,020 |
| Feb 9, 2026 | 1.90 | 1.92 | 1.89 | 1.90 | 1.90 | 1.98% | 121,654,100 |
| Feb 6, 2026 | 1.77 | 1.89 | 1.77 | 1.87 | 1.87 | 0.32% | 172,916,800 |
| Feb 5, 2026 | 1.91 | 1.93 | 1.83 | 1.86 | 1.86 | -4.81% | 181,463,000 |
| Feb 4, 2026 | 1.99 | 1.99 | 1.93 | 1.96 | 1.96 | 0.57% | 209,484,100 |
| Feb 3, 2026 | 1.89 | 1.96 | 1.86 | 1.94 | 1.94 | 6.87% | 526,500,300 |
| Feb 2, 2026 | 1.82 | 1.93 | 1.82 | 1.82 | 1.82 | -10.00% | 450,486,400 |
| Jan 30, 2026 | 2.12 | 2.15 | 2.02 | 2.02 | 2.02 | -9.98% | 444,235,700 |
| Jan 29, 2026 | 2.27 | 2.32 | 2.14 | 2.25 | 2.25 | 1.31% | 444,510,600 |
| Jan 28, 2026 | 2.09 | 2.22 | 2.07 | 2.22 | 2.22 | 7.05% | 314,919,700 |
| Jan 27, 2026 | 2.07 | 2.12 | 2.03 | 2.07 | 2.07 | -0.96% | 283,961,500 |
| Jan 26, 2026 | 2.04 | 2.10 | 2.04 | 2.09 | 2.09 | 4.97% | 371,519,500 |
| Jan 23, 2026 | 1.96 | 2.00 | 1.95 | 1.99 | 1.99 | 3.05% | 212,495,500 |
| Jan 22, 2026 | 1.93 | 1.95 | 1.91 | 1.93 | 1.93 | -0.92% | 190,550,300 |
| Jan 21, 2026 | 1.90 | 1.95 | 1.89 | 1.95 | 1.95 | 2.90% | 192,486,400 |
| Jan 20, 2026 | 1.90 | 1.91 | 1.83 | 1.90 | 1.90 | 0.48% | 224,797,800 |
| Jan 19, 2026 | 1.88 | 1.90 | 1.84 | 1.89 | 1.89 | 0.16% | 199,769,400 |
| Jan 16, 2026 | 1.91 | 1.95 | 1.88 | 1.88 | 1.88 | -1.26% | 274,885,800 |