China Universal CSI Non-ferrous Metal Sub-industry ETF (SHE:159652)
China · Delayed Price · Currency is CNY 1.562
+0.004 (0.26%)
At close: Sep 22, 2026
SHE:159652 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.56 | 1.58 | 1.56 | 1.56 | 1.56 | 0.26% | 69,818,000 |
| Sep 21, 2026 | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | -0.19% | 107,625,300 |
| Sep 18, 2026 | 1.56 | 1.57 | 1.54 | 1.56 | 1.56 | 1.36% | 86,841,100 |
| Sep 17, 2026 | 1.56 | 1.58 | 1.53 | 1.54 | 1.54 | -2.65% | 92,583,800 |
| Sep 16, 2026 | 1.56 | 1.59 | 1.53 | 1.58 | 1.58 | 1.54% | 69,176,000 |
| Sep 15, 2026 | 1.56 | 1.58 | 1.55 | 1.56 | 1.56 | -0.89% | 79,601,000 |
| Sep 14, 2026 | 1.56 | 1.58 | 1.56 | 1.57 | 1.57 | -0.57% | 76,853,500 |
| Sep 11, 2026 | 1.59 | 1.60 | 1.54 | 1.58 | 1.58 | -4.30% | 118,032,600 |
| Sep 10, 2026 | 1.66 | 1.67 | 1.64 | 1.65 | 1.65 | -1.08% | 71,668,300 |
| Sep 9, 2026 | 1.64 | 1.67 | 1.64 | 1.67 | 1.67 | 1.71% | 88,699,000 |
| Sep 8, 2026 | 1.63 | 1.66 | 1.63 | 1.64 | 1.64 | 1.55% | 82,028,200 |
| Sep 7, 2026 | 1.62 | 1.63 | 1.61 | 1.62 | 1.62 | -0.68% | 101,416,800 |
| Sep 4, 2026 | 1.68 | 1.68 | 1.62 | 1.63 | 1.63 | -1.57% | 92,937,080 |
| Sep 3, 2026 | 1.65 | 1.67 | 1.64 | 1.65 | 1.65 | 1.41% | 68,221,431 |
| Sep 2, 2026 | 1.64 | 1.65 | 1.60 | 1.63 | 1.63 | -2.39% | 118,433,300 |
| Sep 1, 2026 | 1.68 | 1.70 | 1.67 | 1.67 | 1.67 | -0.77% | 81,389,100 |
| Aug 31, 2026 | 1.66 | 1.69 | 1.63 | 1.68 | 1.68 | -1.58% | 102,203,397 |
| Aug 28, 2026 | 1.70 | 1.72 | 1.68 | 1.71 | 1.71 | 0.53% | 91,371,200 |
| Aug 27, 2026 | 1.67 | 1.71 | 1.66 | 1.70 | 1.70 | 1.25% | 96,440,003 |
| Aug 26, 2026 | 1.65 | 1.71 | 1.64 | 1.68 | 1.68 | 2.44% | 136,712,300 |
| Aug 25, 2026 | 1.69 | 1.69 | 1.62 | 1.64 | 1.64 | -2.84% | 99,215,333 |
| Aug 24, 2026 | 1.71 | 1.72 | 1.67 | 1.69 | 1.69 | 0.30% | 115,965,400 |
| Aug 21, 2026 | 1.65 | 1.69 | 1.63 | 1.68 | 1.68 | 2.93% | 104,039,900 |
| Aug 20, 2026 | 1.65 | 1.69 | 1.63 | 1.64 | 1.64 | 1.30% | 88,832,700 |
| Aug 19, 2026 | 1.64 | 1.65 | 1.61 | 1.62 | 1.62 | -3.00% | 98,510,900 |
| Aug 18, 2026 | 1.67 | 1.69 | 1.65 | 1.67 | 1.67 | -0.89% | 82,526,000 |
| Aug 17, 2026 | 1.65 | 1.68 | 1.65 | 1.68 | 1.68 | 3.00% | 100,043,567 |
| Aug 14, 2026 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | 1.24% | 127,229,500 |
| Aug 13, 2026 | 1.67 | 1.68 | 1.61 | 1.61 | 1.61 | -3.71% | 152,557,279 |
| Aug 12, 2026 | 1.65 | 1.70 | 1.65 | 1.67 | 1.67 | 1.03% | 193,130,902 |
| Aug 11, 2026 | 1.74 | 1.75 | 1.65 | 1.66 | 1.66 | -4.83% | 156,636,621 |
| Aug 10, 2026 | 1.72 | 1.74 | 1.70 | 1.74 | 1.74 | 1.81% | 145,054,200 |
| Aug 7, 2026 | 1.65 | 1.71 | 1.65 | 1.71 | 1.71 | 3.39% | 152,326,899 |
| Aug 6, 2026 | 1.70 | 1.70 | 1.63 | 1.65 | 1.65 | 0.55% | 321,104,200 |
| Aug 5, 2026 | 1.58 | 1.65 | 1.57 | 1.64 | 1.64 | 5.32% | 140,040,737 |
| Aug 4, 2026 | 1.55 | 1.57 | 1.54 | 1.56 | 1.56 | 1.17% | 64,395,100 |
| Aug 3, 2026 | 1.55 | 1.56 | 1.52 | 1.54 | 1.54 | -0.52% | 83,111,900 |
| Jul 31, 2026 | 1.54 | 1.57 | 1.54 | 1.55 | 1.55 | 2.31% | 94,290,200 |
| Jul 30, 2026 | 1.54 | 1.56 | 1.50 | 1.52 | 1.52 | -0.79% | 116,935,500 |
| Jul 29, 2026 | 1.50 | 1.54 | 1.48 | 1.53 | 1.53 | 2.07% | 85,159,093 |
| Jul 28, 2026 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | -2.22% | 63,182,500 |
| Jul 27, 2026 | 1.52 | 1.53 | 1.49 | 1.53 | 1.53 | 2.27% | 126,603,176 |
| Jul 24, 2026 | 1.52 | 1.54 | 1.49 | 1.50 | 1.50 | -5.01% | 110,793,624 |
| Jul 23, 2026 | 1.52 | 1.60 | 1.52 | 1.58 | 1.58 | 3.62% | 164,206,300 |
| Jul 22, 2026 | 1.47 | 1.54 | 1.47 | 1.52 | 1.52 | 3.47% | 233,882,500 |
| Jul 21, 2026 | 1.42 | 1.47 | 1.40 | 1.47 | 1.47 | 4.70% | 114,425,100 |
| Jul 20, 2026 | 1.41 | 1.43 | 1.39 | 1.40 | 1.40 | -0.14% | 108,968,701 |
| Jul 17, 2026 | 1.46 | 1.46 | 1.40 | 1.41 | 1.41 | -4.81% | 114,663,400 |
| Jul 16, 2026 | 1.47 | 1.50 | 1.46 | 1.48 | 1.48 | -0.54% | 93,978,200 |
| Jul 15, 2026 | 1.53 | 1.53 | 1.48 | 1.49 | 1.49 | -2.11% | 77,002,111 |