China Universal CSI Financials Fund (SHE:159931)
China · Delayed Price · Currency is CNY 1.885
+0.004 (0.21%)
At close: Sep 22, 2026
SHE:159931 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | -0.85% | 190,941 |
| Sep 22, 2026 | 1.88 | 1.89 | 1.87 | 1.89 | 1.89 | 0.21% | 51,300 |
| Sep 21, 2026 | 1.87 | 1.91 | 1.85 | 1.88 | 1.88 | 0.70% | 166,500 |
| Sep 18, 2026 | 1.85 | 1.87 | 1.85 | 1.87 | 1.87 | 0.65% | 194,300 |
| Sep 17, 2026 | 1.87 | 1.87 | 1.85 | 1.86 | 1.86 | -0.54% | 132,200 |
| Sep 16, 2026 | 1.87 | 1.87 | 1.86 | 1.87 | 1.87 | -0.21% | 71,400 |
| Sep 15, 2026 | 1.89 | 1.89 | 1.87 | 1.87 | 1.87 | -0.95% | 99,800 |
| Sep 14, 2026 | 1.89 | 1.91 | 1.88 | 1.89 | 1.89 | -0.21% | 172,700 |
| Sep 11, 2026 | 1.91 | 1.94 | 1.88 | 1.89 | 1.89 | -1.10% | 181,200 |
| Sep 10, 2026 | 1.90 | 1.92 | 1.90 | 1.91 | 1.91 | 1.00% | 217,000 |
| Sep 9, 2026 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | 0.21% | 181,700 |
| Sep 8, 2026 | 1.89 | 1.90 | 1.89 | 1.89 | 1.89 | -0.05% | 170,900 |
| Sep 7, 2026 | 1.92 | 1.94 | 1.89 | 1.89 | 1.89 | -1.72% | 400,400 |
| Sep 4, 2026 | 1.91 | 1.93 | 1.91 | 1.92 | 1.92 | 1.10% | 436,600 |
| Sep 3, 2026 | 1.89 | 1.93 | 1.89 | 1.90 | 1.90 | 0.16% | 387,900 |
| Sep 2, 2026 | 1.91 | 1.92 | 1.90 | 1.90 | 1.90 | -0.68% | 154,700 |
| Sep 1, 2026 | 1.88 | 1.92 | 1.87 | 1.91 | 1.91 | 1.65% | 559,900 |
| Aug 31, 2026 | 1.86 | 1.94 | 1.86 | 1.88 | 1.88 | 0.75% | 694,900 |
| Aug 28, 2026 | 1.87 | 1.89 | 1.86 | 1.87 | 1.87 | -0.74% | 232,100 |
| Aug 27, 2026 | 1.88 | 1.88 | 1.86 | 1.88 | 1.88 | -0.26% | 185,600 |
| Aug 26, 2026 | 1.85 | 1.89 | 1.85 | 1.89 | 1.89 | 1.94% | 380,500 |
| Aug 25, 2026 | 1.86 | 1.87 | 1.85 | 1.85 | 1.85 | -0.43% | 265,800 |
| Aug 24, 2026 | 1.84 | 1.86 | 1.84 | 1.86 | 1.86 | 0.92% | 219,100 |
| Aug 21, 2026 | 1.84 | 1.85 | 1.84 | 1.84 | 1.84 | 0.49% | 78,175 |
| Aug 20, 2026 | 1.89 | 1.89 | 1.81 | 1.83 | 1.83 | 0.16% | 122,900 |
| Aug 19, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.27% | 177,000 |
| Aug 18, 2026 | 1.82 | 1.83 | 1.81 | 1.83 | 1.83 | 0.05% | 58,700 |
| Aug 17, 2026 | 1.82 | 1.83 | 1.82 | 1.82 | 1.82 | 0.05% | 50,400 |
| Aug 14, 2026 | 1.83 | 1.84 | 1.82 | 1.82 | 1.82 | -0.76% | 40,200 |
| Aug 13, 2026 | 1.84 | 1.85 | 1.83 | 1.84 | 1.84 | -0.11% | 330,300 |
| Aug 12, 2026 | 1.83 | 1.84 | 1.83 | 1.84 | 1.84 | 0.16% | 20,500 |
| Aug 11, 2026 | 1.84 | 1.85 | 1.83 | 1.84 | 1.84 | -0.27% | 38,100 |
| Aug 10, 2026 | 1.84 | 1.85 | 1.84 | 1.84 | 1.84 | - | 105,000 |
| Aug 7, 2026 | 1.83 | 1.84 | 1.83 | 1.84 | 1.84 | - | 331,400 |
| Aug 6, 2026 | 1.85 | 1.85 | 1.83 | 1.84 | 1.84 | -0.27% | 189,800 |
| Aug 5, 2026 | 1.84 | 1.87 | 1.84 | 1.85 | 1.85 | -0.32% | 108,100 |
| Aug 4, 2026 | 1.88 | 1.88 | 1.85 | 1.85 | 1.85 | -1.75% | 120,900 |
| Aug 3, 2026 | 1.90 | 1.94 | 1.85 | 1.89 | 1.89 | 0.11% | 446,500 |
| Jul 31, 2026 | 1.87 | 1.88 | 1.85 | 1.88 | 1.88 | -0.79% | 259,400 |
| Jul 30, 2026 | 1.85 | 1.90 | 1.85 | 1.90 | 1.90 | 1.77% | 526,550 |
| Jul 29, 2026 | 1.86 | 1.88 | 1.86 | 1.87 | 1.87 | 0.59% | 403,100 |
| Jul 28, 2026 | 1.85 | 1.86 | 1.85 | 1.85 | 1.85 | 0.11% | 143,900 |
| Jul 27, 2026 | 1.88 | 1.88 | 1.84 | 1.85 | 1.85 | 0.05% | 594,700 |
| Jul 24, 2026 | 1.88 | 1.88 | 1.85 | 1.85 | 1.85 | -0.80% | 451,800 |
| Jul 23, 2026 | 1.84 | 1.87 | 1.83 | 1.87 | 1.87 | 1.25% | 450,500 |
| Jul 22, 2026 | 1.83 | 1.85 | 1.78 | 1.84 | 1.84 | -0.05% | 343,400 |
| Jul 21, 2026 | 1.86 | 1.88 | 1.83 | 1.84 | 1.84 | -0.65% | 417,700 |
| Jul 20, 2026 | 1.83 | 1.86 | 1.83 | 1.86 | 1.86 | 1.87% | 372,500 |
| Jul 17, 2026 | 1.83 | 1.83 | 1.81 | 1.82 | 1.82 | 0.55% | 303,300 |
| Jul 16, 2026 | 1.83 | 1.85 | 1.81 | 1.81 | 1.81 | -1.20% | 548,500 |