China Universal CSI Energy Fund (SHE:159930)
China · Delayed Price · Currency is CNY 1.717
+0.003 (0.18%)
At close: Sep 22, 2026
SHE:159930 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.71 | 1.71 | 1.68 | 1.69 | 1.69 | -1.57% | 33,971,000 |
| Sep 22, 2026 | 1.70 | 1.72 | 1.69 | 1.72 | 1.72 | 0.18% | 40,162,000 |
| Sep 21, 2026 | 1.68 | 1.72 | 1.67 | 1.71 | 1.71 | 2.08% | 105,027,700 |
| Sep 18, 2026 | 1.66 | 1.69 | 1.66 | 1.68 | 1.68 | -0.06% | 45,294,401 |
| Sep 17, 2026 | 1.70 | 1.70 | 1.67 | 1.68 | 1.68 | -1.23% | 56,838,200 |
| Sep 16, 2026 | 1.71 | 1.71 | 1.68 | 1.70 | 1.70 | -0.29% | 52,144,800 |
| Sep 15, 2026 | 1.71 | 1.72 | 1.70 | 1.71 | 1.71 | -0.23% | 61,384,700 |
| Sep 14, 2026 | 1.73 | 1.75 | 1.70 | 1.71 | 1.71 | -1.16% | 85,805,600 |
| Sep 11, 2026 | 1.76 | 1.76 | 1.73 | 1.73 | 1.73 | -1.09% | 71,942,400 |
| Sep 10, 2026 | 1.77 | 1.78 | 1.75 | 1.75 | 1.75 | -1.35% | 52,291,100 |
| Sep 9, 2026 | 1.74 | 1.78 | 1.73 | 1.77 | 1.77 | 1.55% | 51,373,500 |
| Sep 8, 2026 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | 2.28% | 46,879,500 |
| Sep 7, 2026 | 1.74 | 1.74 | 1.69 | 1.71 | 1.71 | -2.01% | 56,497,900 |
| Sep 4, 2026 | 1.74 | 1.75 | 1.73 | 1.74 | 1.74 | 0.23% | 45,970,100 |
| Sep 3, 2026 | 1.73 | 1.76 | 1.73 | 1.74 | 1.74 | -0.29% | 51,349,399 |
| Sep 2, 2026 | 1.80 | 1.81 | 1.74 | 1.74 | 1.74 | -1.91% | 92,210,931 |
| Sep 1, 2026 | 1.81 | 1.82 | 1.78 | 1.78 | 1.78 | -1.55% | 80,061,586 |
| Aug 31, 2026 | 1.79 | 1.83 | 1.78 | 1.81 | 1.81 | 1.52% | 59,831,172 |
| Aug 28, 2026 | 1.79 | 1.79 | 1.75 | 1.78 | 1.78 | 0.57% | 63,948,600 |
| Aug 27, 2026 | 1.74 | 1.78 | 1.74 | 1.77 | 1.77 | 1.09% | 67,246,199 |
| Aug 26, 2026 | 1.74 | 1.76 | 1.72 | 1.75 | 1.75 | -0.51% | 49,870,717 |
| Aug 25, 2026 | 1.75 | 1.78 | 1.75 | 1.76 | 1.76 | 0.17% | 48,036,800 |
| Aug 24, 2026 | 1.75 | 1.77 | 1.74 | 1.76 | 1.76 | -0.28% | 51,589,200 |
| Aug 21, 2026 | 1.75 | 1.77 | 1.74 | 1.76 | 1.76 | 1.27% | 58,906,500 |
| Aug 20, 2026 | 1.73 | 1.76 | 1.73 | 1.74 | 1.74 | -0.40% | 37,727,322 |
| Aug 19, 2026 | 1.75 | 1.76 | 1.74 | 1.75 | 1.75 | 0.06% | 48,345,163 |
| Aug 18, 2026 | 1.73 | 1.75 | 1.73 | 1.74 | 1.74 | 1.28% | 41,351,700 |
| Aug 17, 2026 | 1.70 | 1.73 | 1.70 | 1.72 | 1.72 | 0.88% | 56,471,500 |
| Aug 14, 2026 | 1.67 | 1.71 | 1.67 | 1.71 | 1.71 | 1.79% | 58,796,700 |
| Aug 13, 2026 | 1.69 | 1.69 | 1.66 | 1.68 | 1.68 | -0.77% | 52,238,300 |
| Aug 12, 2026 | 1.71 | 1.72 | 1.68 | 1.69 | 1.69 | -1.63% | 54,779,000 |
| Aug 11, 2026 | 1.72 | 1.74 | 1.71 | 1.72 | 1.72 | 0.47% | 52,846,900 |
| Aug 10, 2026 | 1.68 | 1.71 | 1.68 | 1.71 | 1.71 | 1.97% | 35,306,900 |
| Aug 7, 2026 | 1.69 | 1.69 | 1.67 | 1.68 | 1.68 | -0.18% | 85,587,224 |
| Aug 6, 2026 | 1.63 | 1.68 | 1.63 | 1.68 | 1.68 | 2.69% | 64,492,700 |
| Aug 5, 2026 | 1.63 | 1.64 | 1.61 | 1.64 | 1.64 | -0.43% | 73,396,400 |
| Aug 4, 2026 | 1.65 | 1.65 | 1.63 | 1.64 | 1.64 | -0.30% | 93,539,000 |
| Aug 3, 2026 | 1.65 | 1.68 | 1.64 | 1.65 | 1.65 | -1.49% | 120,118,670 |
| Jul 31, 2026 | 1.63 | 1.67 | 1.62 | 1.67 | 1.67 | -0.12% | 53,059,700 |
| Jul 30, 2026 | 1.68 | 1.69 | 1.66 | 1.68 | 1.68 | 0.42% | 67,960,717 |
| Jul 29, 2026 | 1.66 | 1.68 | 1.65 | 1.67 | 1.67 | 1.34% | 67,291,800 |
| Jul 28, 2026 | 1.64 | 1.73 | 1.62 | 1.65 | 1.65 | -1.73% | 88,288,300 |
| Jul 27, 2026 | 1.63 | 1.68 | 1.62 | 1.68 | 1.68 | 0.54% | 85,205,340 |
| Jul 24, 2026 | 1.73 | 1.74 | 1.66 | 1.67 | 1.67 | -2.17% | 77,145,400 |
| Jul 23, 2026 | 1.70 | 1.72 | 1.65 | 1.70 | 1.70 | 1.55% | 56,425,353 |
| Jul 22, 2026 | 1.64 | 1.68 | 1.62 | 1.68 | 1.68 | 2.51% | 53,203,200 |
| Jul 21, 2026 | 1.66 | 1.66 | 1.61 | 1.64 | 1.64 | -1.80% | 101,769,600 |
| Jul 20, 2026 | 1.57 | 1.67 | 1.57 | 1.67 | 1.67 | 6.18% | 103,858,800 |
| Jul 17, 2026 | 1.58 | 1.59 | 1.57 | 1.57 | 1.57 | -0.70% | 47,440,200 |
| Jul 16, 2026 | 1.60 | 1.62 | 1.57 | 1.58 | 1.58 | -2.11% | 82,632,200 |