China Universal Asset Management Co. Ltd. - China Universal Guozheng Biological Medicine ETF (SHE:159839)

SHE:159839 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.38	0.38	0.37	0.38	0.38	0.53%	86,600,200
Sep 22, 2026	0.38	0.38	0.37	0.38	0.38	-0.53%	120,868,600
Sep 21, 2026	0.37	0.38	0.37	0.38	0.38	3.56%	180,085,100
Sep 18, 2026	0.36	0.37	0.36	0.37	0.37	0.83%	127,754,500
Sep 17, 2026	0.36	0.37	0.36	0.36	0.36	1.12%	159,743,200
Sep 16, 2026	0.36	0.36	0.35	0.36	0.36	0.28%	60,625,700
Sep 15, 2026	0.36	0.36	0.36	0.36	0.36	-0.83%	51,941,600
Sep 14, 2026	0.35	0.36	0.35	0.36	0.36	3.15%	145,079,000
Sep 11, 2026	0.35	0.36	0.35	0.35	0.35	-2.24%	125,225,700
Sep 10, 2026	0.36	0.36	0.36	0.36	0.36	-1.65%	86,632,901
Sep 9, 2026	0.36	0.37	0.36	0.36	0.36	-1.09%	73,579,000
Sep 8, 2026	0.36	0.37	0.36	0.37	0.37	1.94%	148,844,000
Sep 7, 2026	0.36	0.36	0.36	0.36	0.36	-0.28%	68,945,900
Sep 4, 2026	0.37	0.37	0.36	0.36	0.36	-1.10%	102,245,300
Sep 3, 2026	0.36	0.37	0.36	0.37	0.37	0.83%	81,276,000
Sep 2, 2026	0.37	0.37	0.36	0.36	0.36	-0.82%	100,635,300
Sep 1, 2026	0.36	0.37	0.36	0.37	0.37	0.27%	76,416,300
Aug 31, 2026	0.37	0.37	0.36	0.36	0.36	-1.62%	133,469,900
Aug 28, 2026	0.38	0.38	0.37	0.37	0.37	-2.12%	91,037,200
Aug 27, 2026	0.37	0.38	0.37	0.38	0.38	0.53%	112,081,900
Aug 26, 2026	0.38	0.38	0.37	0.38	0.38	0.27%	146,410,000
Aug 25, 2026	0.36	0.38	0.36	0.38	0.38	2.74%	232,171,100
Aug 24, 2026	0.38	0.39	0.36	0.37	0.37	-5.44%	269,399,900
Aug 21, 2026	0.40	0.40	0.38	0.39	0.39	-4.93%	268,428,100
Aug 20, 2026	0.40	0.41	0.40	0.41	0.41	6.84%	323,873,205
Aug 19, 2026	0.39	0.39	0.38	0.38	0.38	-2.81%	177,192,320
Aug 18, 2026	0.39	0.39	0.39	0.39	0.39	-0.51%	108,671,980
Aug 17, 2026	0.39	0.40	0.38	0.39	0.39	0.51%	166,364,503
Aug 14, 2026	0.40	0.40	0.39	0.39	0.39	-1.01%	138,289,609
Aug 13, 2026	0.39	0.40	0.38	0.40	0.40	1.54%	208,628,900
Aug 12, 2026	0.39	0.40	0.39	0.39	0.39	-0.26%	169,249,600
Aug 11, 2026	0.39	0.40	0.39	0.39	0.39	0.26%	216,137,500
Aug 10, 2026	0.39	0.40	0.38	0.39	0.39	1.83%	290,809,300
Aug 7, 2026	0.36	0.38	0.36	0.38	0.38	5.82%	336,218,105
Aug 6, 2026	0.37	0.37	0.36	0.36	0.36	-1.63%	138,799,646
Aug 5, 2026	0.36	0.37	0.36	0.37	0.37	0.55%	134,082,400
Aug 4, 2026	0.36	0.37	0.36	0.37	0.37	3.40%	202,534,200
Aug 3, 2026	0.36	0.36	0.35	0.35	0.35	-1.12%	113,220,200
Jul 31, 2026	0.35	0.36	0.35	0.36	0.36	1.42%	130,950,100
Jul 30, 2026	0.36	0.36	0.35	0.35	0.35	-1.12%	171,327,500
Jul 29, 2026	0.35	0.36	0.35	0.36	0.36	1.14%	163,563,200
Jul 28, 2026	0.36	0.36	0.35	0.35	0.35	-1.68%	108,535,000
Jul 27, 2026	0.35	0.36	0.35	0.36	0.36	3.17%	158,496,409
Jul 24, 2026	0.36	0.36	0.35	0.35	0.35	-3.88%	173,826,600
Jul 23, 2026	0.36	0.37	0.36	0.36	0.36	-0.55%	177,458,700
Jul 22, 2026	0.36	0.37	0.36	0.36	0.36	-	191,298,700
Jul 21, 2026	0.35	0.36	0.35	0.36	0.36	1.68%	212,324,001
Jul 20, 2026	0.34	0.36	0.34	0.36	0.36	2.29%	230,554,050
Jul 17, 2026	0.37	0.37	0.35	0.35	0.35	-6.18%	358,073,636
Jul 16, 2026	0.37	0.38	0.36	0.37	0.37	-0.27%	420,601,252

Data Source: S&P Global Market Intelligence Last updated: Sep 23, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Sep 23, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.