UBS SDIC CSI 300 Financial Property ETF Index Securities Investment Fund (SHE:159933)
China · Delayed Price · Currency is CNY 3.188
+0.033 (1.05%)
At close: Aug 22, 2025, 2:57 PM CST
SHE:159933 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 3.19 | 3.19 | 3.16 | 3.16 | - | 0.03% | 47,700 |
| Aug 28, 2025 | 3.12 | 3.15 | 3.11 | 3.15 | - | 0.45% | 90,300 |
| Aug 27, 2025 | 3.18 | 3.19 | 3.14 | 3.14 | - | -2.00% | 7,400 |
| Aug 26, 2025 | 3.22 | 3.22 | 3.20 | 3.20 | - | -0.62% | 10,291 |
| Aug 25, 2025 | 3.22 | 3.23 | 3.20 | 3.22 | - | 1.13% | 89,700 |
| Aug 22, 2025 | 3.12 | 3.19 | 3.12 | 3.19 | - | 1.05% | 852,200 |
| Aug 21, 2025 | 3.15 | 3.16 | 3.15 | 3.16 | - | 0.22% | 15,500 |
| Aug 20, 2025 | 3.12 | 3.15 | 3.12 | 3.15 | - | 0.90% | 17,300 |
| Aug 19, 2025 | 3.14 | 3.14 | 3.12 | 3.12 | - | -0.73% | 16,300 |
| Aug 18, 2025 | 3.20 | 3.20 | 3.12 | 3.14 | - | 0.22% | 23,800 |
| Aug 15, 2025 | 3.10 | 3.14 | 3.06 | 3.14 | - | 0.84% | 122,200 |
| Aug 14, 2025 | 3.12 | 3.14 | 3.11 | 3.11 | - | -0.29% | 68,600 |
| Aug 13, 2025 | 3.12 | 3.13 | 3.10 | 3.12 | - | 0.03% | 34,300 |
| Aug 12, 2025 | 3.10 | 3.12 | 3.10 | 3.12 | - | -0.06% | 11,900 |
| Aug 11, 2025 | 3.09 | 3.12 | 3.09 | 3.12 | - | -0.41% | 34,800 |
| Aug 8, 2025 | 3.11 | 3.13 | 3.10 | 3.13 | - | 0.42% | 3,400 |
| Aug 7, 2025 | 3.15 | 3.15 | 3.10 | 3.12 | - | 0.22% | 44,300 |
| Aug 6, 2025 | 3.15 | 3.15 | 3.11 | 3.11 | - | -0.03% | 45,900 |
| Aug 5, 2025 | 3.12 | 3.12 | 3.08 | 3.11 | - | 1.10% | 170,700 |
| Aug 4, 2025 | 3.07 | 3.08 | 3.06 | 3.08 | - | 0.33% | 16,500 |
| Aug 1, 2025 | 3.08 | 3.09 | 3.05 | 3.07 | - | -0.52% | 73,900 |
| Jul 31, 2025 | 3.14 | 3.14 | 3.05 | 3.09 | - | -1.22% | 42,200 |
| Jul 30, 2025 | 3.10 | 3.14 | 3.10 | 3.12 | - | 0.39% | 86,600 |
| Jul 29, 2025 | 3.15 | 3.15 | 3.10 | 3.11 | - | -1.21% | 149,700 |
| Jul 28, 2025 | 3.12 | 3.15 | 3.11 | 3.15 | - | 0.16% | 84,500 |
| Jul 25, 2025 | 3.15 | 3.15 | 3.10 | 3.15 | - | 0.35% | 214,300 |
| Jul 24, 2025 | 3.13 | 3.13 | 3.10 | 3.13 | - | 0.03% | 71,500 |
| Jul 23, 2025 | 3.11 | 3.13 | 3.09 | 3.13 | - | 1.10% | 31,900 |
| Jul 22, 2025 | 3.09 | 3.10 | 3.06 | 3.10 | - | 0.23% | 22,500 |
| Jul 21, 2025 | 3.14 | 3.14 | 3.09 | 3.09 | - | -0.29% | 18,600 |
| Jul 18, 2025 | 3.12 | 3.12 | 3.08 | 3.10 | - | 0.29% | 84,100 |
| Jul 17, 2025 | 3.08 | 3.09 | 3.07 | 3.09 | - | 0.36% | 71,800 |
| Jul 16, 2025 | 3.21 | 3.21 | 3.06 | 3.08 | - | -2.13% | 133,400 |
| Jul 15, 2025 | 3.10 | 3.15 | 3.09 | 3.15 | - | 0.80% | 134,600 |
| Jul 14, 2025 | 3.12 | 3.14 | 3.12 | 3.12 | - | 0.03% | 26,567 |
| Jul 11, 2025 | 3.12 | 3.18 | 3.12 | 3.12 | - | 0.19% | 501,400 |
| Jul 10, 2025 | 3.08 | 3.14 | 3.08 | 3.12 | - | 1.00% | 187,294 |
| Jul 9, 2025 | 3.17 | 3.17 | 2.90 | 3.09 | - | -0.80% | 53,200 |
| Jul 8, 2025 | 3.17 | 3.17 | 3.07 | 3.11 | - | 0.06% | 16,900 |
| Jul 7, 2025 | 3.16 | 3.16 | 3.07 | 3.11 | - | 0.32% | 44,700 |
| Jul 4, 2025 | 3.06 | 3.10 | 3.04 | 3.10 | - | 1.77% | 32,300 |
| Jul 3, 2025 | 3.04 | 3.04 | 3.03 | 3.04 | - | -0.07% | 9,100 |
| Jul 2, 2025 | 3.03 | 3.05 | 3.02 | 3.05 | - | 0.59% | 19,400 |
| Jul 1, 2025 | 3.05 | 3.05 | 2.95 | 3.03 | - | 0.80% | 6,600 |
| Jun 30, 2025 | 2.96 | 3.01 | 2.95 | 3.00 | - | -0.03% | 12,900 |
| Jun 27, 2025 | 3.04 | 3.08 | 3.00 | 3.01 | - | -1.93% | 61,000 |
| Jun 26, 2025 | 3.06 | 3.07 | 3.04 | 3.06 | - | - | 17,600 |
| Jun 25, 2025 | 2.94 | 3.07 | 2.94 | 3.06 | - | 2.44% | 84,950 |
| Jun 24, 2025 | 2.94 | 3.00 | 2.91 | 2.99 | - | 1.12% | 32,300 |
| Jun 23, 2025 | 2.92 | 2.96 | 2.90 | 2.96 | - | 1.16% | 37,900 |