China Universal CSI Health Fund (SHE:159929)
China · Delayed Price · Currency is CNY 1.335
0.00 (0.00%)
At close: Sep 23, 2026
SHE:159929 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | - | 30,422,100 |
| Sep 22, 2026 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | -0.15% | 38,282,216 |
| Sep 21, 2026 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | 3.08% | 50,188,300 |
| Sep 18, 2026 | 1.29 | 1.31 | 1.29 | 1.30 | 1.30 | 0.54% | 40,575,300 |
| Sep 17, 2026 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | 0.39% | 122,295,600 |
| Sep 16, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.23% | 27,101,500 |
| Sep 15, 2026 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | -0.93% | 24,818,600 |
| Sep 14, 2026 | 1.27 | 1.30 | 1.26 | 1.29 | 1.29 | 2.05% | 40,357,921 |
| Sep 11, 2026 | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | -1.71% | 44,790,962 |
| Sep 10, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -1.23% | 31,806,362 |
| Sep 9, 2026 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | -1.43% | 34,007,900 |
| Sep 8, 2026 | 1.32 | 1.33 | 1.31 | 1.33 | 1.33 | 0.68% | 35,948,000 |
| Sep 7, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | -0.60% | 26,060,300 |
| Sep 4, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -0.08% | 31,197,600 |
| Sep 3, 2026 | 1.32 | 1.33 | 1.31 | 1.33 | 1.33 | 0.76% | 36,901,800 |
| Sep 2, 2026 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -0.83% | 88,807,344 |
| Sep 1, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 0.45% | 38,323,500 |
| Aug 31, 2026 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -1.12% | 42,343,600 |
| Aug 28, 2026 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -1.11% | 40,475,700 |
| Aug 27, 2026 | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | 0.67% | 64,743,768 |
| Aug 26, 2026 | 1.35 | 1.36 | 1.34 | 1.34 | 1.34 | - | 45,051,200 |
| Aug 25, 2026 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | 1.90% | 54,596,900 |
| Aug 24, 2026 | 1.35 | 1.36 | 1.31 | 1.32 | 1.32 | -3.38% | 60,969,900 |
| Aug 21, 2026 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | -3.34% | 71,722,572 |
| Aug 20, 2026 | 1.39 | 1.43 | 1.39 | 1.41 | 1.41 | 3.07% | 91,993,372 |
| Aug 19, 2026 | 1.39 | 1.39 | 1.36 | 1.37 | 1.37 | -1.51% | 56,484,921 |
| Aug 18, 2026 | 1.39 | 1.39 | 1.37 | 1.39 | 1.39 | -0.43% | 58,751,800 |
| Aug 17, 2026 | 1.38 | 1.40 | 1.36 | 1.39 | 1.39 | 0.87% | 63,223,869 |
| Aug 14, 2026 | 1.40 | 1.41 | 1.37 | 1.38 | 1.38 | -1.36% | 96,364,500 |
| Aug 13, 2026 | 1.39 | 1.42 | 1.38 | 1.40 | 1.40 | 0.29% | 78,647,400 |
| Aug 12, 2026 | 1.40 | 1.42 | 1.39 | 1.40 | 1.40 | -0.43% | 61,805,600 |
| Aug 11, 2026 | 1.39 | 1.43 | 1.39 | 1.40 | 1.40 | 0.21% | 104,652,352 |
| Aug 10, 2026 | 1.39 | 1.42 | 1.39 | 1.40 | 1.40 | 1.30% | 135,470,800 |
| Aug 7, 2026 | 1.32 | 1.38 | 1.32 | 1.38 | 1.38 | 4.30% | 135,923,100 |
| Aug 6, 2026 | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | -1.49% | 74,075,000 |
| Aug 5, 2026 | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | 0.52% | 137,255,700 |
| Aug 4, 2026 | 1.33 | 1.35 | 1.33 | 1.34 | 1.34 | 1.75% | 55,221,700 |
| Aug 3, 2026 | 1.33 | 1.34 | 1.31 | 1.32 | 1.32 | -1.13% | 54,038,770 |
| Jul 31, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 0.68% | 50,141,500 |
| Jul 30, 2026 | 1.32 | 1.33 | 1.30 | 1.32 | 1.32 | -0.30% | 119,868,700 |
| Jul 29, 2026 | 1.31 | 1.33 | 1.30 | 1.33 | 1.33 | 2.00% | 59,858,401 |
| Jul 28, 2026 | 1.32 | 1.32 | 1.29 | 1.30 | 1.30 | -1.37% | 54,051,000 |
| Jul 27, 2026 | 1.29 | 1.33 | 1.29 | 1.32 | 1.32 | 1.62% | 55,747,300 |
| Jul 24, 2026 | 1.33 | 1.34 | 1.29 | 1.30 | 1.30 | -3.28% | 78,453,424 |
| Jul 23, 2026 | 1.34 | 1.35 | 1.32 | 1.34 | 1.34 | -0.52% | 62,940,500 |
| Jul 22, 2026 | 1.33 | 1.37 | 1.33 | 1.35 | 1.35 | 0.37% | 82,619,100 |
| Jul 21, 2026 | 1.33 | 1.34 | 1.31 | 1.34 | 1.34 | 0.75% | 123,789,875 |
| Jul 20, 2026 | 1.29 | 1.34 | 1.28 | 1.33 | 1.33 | 2.78% | 101,809,662 |
| Jul 17, 2026 | 1.35 | 1.36 | 1.29 | 1.30 | 1.30 | -4.28% | 132,689,900 |
| Jul 16, 2026 | 1.34 | 1.37 | 1.32 | 1.35 | 1.35 | 0.22% | 130,347,800 |