China Universal China Universal Shenzhen Stock Exchange 300 Index Fund (SHE:159912)
China · Delayed Price · Currency is CNY 1.890
0.00 (0.00%)
At close: Sep 22, 2026
SHE:159912 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | -0.69% | 432,000 |
| Sep 22, 2026 | 1.90 | 2.08 | 1.89 | 1.89 | 1.89 | - | 480,100 |
| Sep 21, 2026 | 1.87 | 1.90 | 1.87 | 1.89 | 1.89 | 0.53% | 466,500 |
| Sep 18, 2026 | 1.85 | 1.88 | 1.85 | 1.88 | 1.88 | 1.73% | 1,046,900 |
| Sep 17, 2026 | 1.85 | 1.87 | 1.85 | 1.85 | 1.85 | -0.43% | 554,000 |
| Sep 16, 2026 | 1.83 | 1.86 | 1.82 | 1.86 | 1.86 | 0.87% | 423,100 |
| Sep 15, 2026 | 1.84 | 1.86 | 1.83 | 1.84 | 1.84 | -0.54% | 534,200 |
| Sep 14, 2026 | 1.87 | 1.87 | 1.84 | 1.85 | 1.85 | -0.54% | 469,700 |
| Sep 11, 2026 | 1.87 | 1.87 | 1.84 | 1.86 | 1.86 | -1.27% | 1,897,000 |
| Sep 10, 2026 | 1.88 | 1.89 | 1.88 | 1.88 | 1.88 | -0.48% | 116,600 |
| Sep 9, 2026 | 1.89 | 1.90 | 1.88 | 1.89 | 1.89 | 0.16% | 116,300 |
| Sep 8, 2026 | 1.90 | 1.91 | 1.89 | 1.89 | 1.89 | -0.47% | 131,200 |
| Sep 7, 2026 | 1.87 | 1.90 | 1.87 | 1.90 | 1.90 | 1.77% | 592,600 |
| Sep 4, 2026 | 1.88 | 1.90 | 1.86 | 1.87 | 1.87 | -0.85% | 863,500 |
| Sep 3, 2026 | 1.89 | 1.90 | 1.87 | 1.88 | 1.88 | 0.11% | 308,900 |
| Sep 2, 2026 | 1.91 | 1.91 | 1.87 | 1.88 | 1.88 | -1.83% | 534,700 |
| Sep 1, 2026 | 1.93 | 1.93 | 1.91 | 1.92 | 1.92 | -0.78% | 352,300 |
| Aug 31, 2026 | 1.91 | 1.93 | 1.90 | 1.93 | 1.93 | 0.16% | 355,800 |
| Aug 28, 2026 | 1.94 | 1.95 | 1.92 | 1.93 | 1.93 | -0.52% | 371,700 |
| Aug 27, 2026 | 1.91 | 1.94 | 1.91 | 1.94 | 1.94 | 1.47% | 547,500 |
| Aug 26, 2026 | 1.90 | 1.93 | 1.90 | 1.91 | 1.91 | 0.42% | 434,600 |
| Aug 25, 2026 | 1.92 | 1.92 | 1.88 | 1.90 | 1.90 | -0.47% | 1,395,100 |
| Aug 24, 2026 | 1.95 | 1.95 | 1.89 | 1.91 | 1.91 | -1.90% | 1,256,900 |
| Aug 21, 2026 | 1.93 | 1.95 | 1.92 | 1.95 | 1.95 | 0.88% | 609,600 |
| Aug 20, 2026 | 1.93 | 1.95 | 1.92 | 1.93 | 1.93 | 0.52% | 396,700 |
| Aug 19, 2026 | 1.98 | 1.99 | 1.91 | 1.92 | 1.92 | -4.86% | 1,446,500 |
| Aug 18, 2026 | 2.03 | 2.03 | 2.00 | 2.02 | 2.02 | -0.59% | 729,800 |
| Aug 17, 2026 | 1.98 | 2.03 | 1.98 | 2.03 | 2.03 | 2.63% | 996,000 |
| Aug 14, 2026 | 1.97 | 2.01 | 1.96 | 1.98 | 1.98 | 0.20% | 627,900 |
| Aug 13, 2026 | 1.98 | 2.02 | 1.97 | 1.97 | 1.97 | -0.30% | 551,000 |
| Aug 12, 2026 | 1.99 | 1.99 | 1.97 | 1.98 | 1.98 | 0.56% | 409,000 |
| Aug 11, 2026 | 1.97 | 1.99 | 1.96 | 1.97 | 1.97 | -0.51% | 591,600 |
| Aug 10, 2026 | 1.98 | 1.99 | 1.95 | 1.98 | 1.98 | 0.35% | 787,600 |
| Aug 7, 2026 | 1.95 | 1.99 | 1.95 | 1.97 | 1.97 | 1.23% | 1,550,700 |
| Aug 6, 2026 | 1.93 | 1.97 | 1.92 | 1.95 | 1.95 | -0.05% | 1,057,300 |
| Aug 5, 2026 | 1.92 | 1.97 | 1.90 | 1.95 | 1.95 | 1.46% | 1,947,300 |
| Aug 4, 2026 | 1.87 | 1.93 | 1.87 | 1.92 | 1.92 | 3.22% | 5,159,300 |
| Aug 3, 2026 | 1.87 | 1.88 | 1.86 | 1.86 | 1.86 | -1.22% | 1,224,200 |
| Jul 31, 2026 | 1.88 | 1.92 | 1.88 | 1.88 | 1.88 | 2.00% | 1,967,400 |
| Jul 30, 2026 | 1.88 | 1.90 | 1.82 | 1.85 | 1.85 | -2.79% | 3,049,100 |
| Jul 29, 2026 | 1.85 | 1.96 | 1.85 | 1.90 | 1.90 | 0.90% | 2,217,600 |
| Jul 28, 2026 | 1.93 | 1.94 | 1.87 | 1.88 | 1.88 | -4.17% | 3,070,902 |
| Jul 27, 2026 | 1.91 | 1.97 | 1.91 | 1.97 | 1.97 | 2.08% | 3,545,300 |
| Jul 24, 2026 | 1.95 | 1.96 | 1.92 | 1.93 | 1.93 | -2.28% | 1,010,500 |
| Jul 23, 2026 | 1.95 | 1.98 | 1.95 | 1.97 | 1.97 | 0.56% | 582,400 |
| Jul 22, 2026 | 1.99 | 2.00 | 1.95 | 1.96 | 1.96 | -1.31% | 1,269,000 |
| Jul 21, 2026 | 1.90 | 2.00 | 1.87 | 1.99 | 1.99 | 4.04% | 3,452,000 |
| Jul 20, 2026 | 1.92 | 1.94 | 1.86 | 1.91 | 1.91 | 0.05% | 4,395,800 |
| Jul 17, 2026 | 1.99 | 1.99 | 1.88 | 1.91 | 1.91 | -4.98% | 3,126,500 |
| Jul 16, 2026 | 2.04 | 2.05 | 1.99 | 2.01 | 2.01 | -1.76% | 1,175,800 |