UBS SDIC CSI 300 Financial Property ETF Index Securities Investment Fund (SHE:159933)

China · Delayed Price · Currency is CNY

2.932

+0.008 (0.27%)

At close: Sep 22, 2026

SHE:159933 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	2.92	2.92	2.91	2.92	2.92	-0.58%	300,600
Sep 22, 2026	2.90	2.96	2.90	2.93	2.93	0.27%	805,400
Sep 21, 2026	2.90	2.92	2.90	2.92	2.92	0.83%	170,000
Sep 18, 2026	2.88	2.91	2.88	2.90	2.90	0.28%	187,100
Sep 17, 2026	2.90	2.90	2.89	2.89	2.89	-0.55%	116,600
Sep 16, 2026	2.89	2.91	2.89	2.91	2.91	-0.21%	274,900
Sep 15, 2026	2.93	2.93	2.91	2.91	2.91	-0.88%	257,600
Sep 14, 2026	2.94	2.94	2.93	2.94	2.94	0.17%	27,900
Sep 11, 2026	2.98	2.98	2.93	2.94	2.94	-1.31%	69,000
Sep 10, 2026	2.95	2.97	2.95	2.97	2.97	1.02%	74,900
Sep 9, 2026	2.94	2.94	2.91	2.94	2.94	0.31%	311,284
Sep 8, 2026	3.00	3.24	2.94	2.94	2.94	-0.31%	467,000
Sep 7, 2026	3.00	3.00	2.94	2.94	2.94	-1.60%	210,600
Sep 4, 2026	2.96	3.01	2.96	2.99	2.99	0.74%	68,100
Sep 3, 2026	2.97	3.00	2.97	2.97	2.97	0.75%	57,800
Sep 2, 2026	2.99	2.99	2.95	2.95	2.95	-1.40%	64,300
Sep 1, 2026	2.93	2.99	2.93	2.99	2.99	2.12%	126,500
Aug 31, 2026	2.93	2.93	2.91	2.93	2.93	0.76%	104,500
Aug 28, 2026	2.90	2.91	2.89	2.91	2.91	-0.31%	9,500
Aug 27, 2026	2.92	2.92	2.89	2.92	2.92	-0.61%	199,200
Aug 26, 2026	2.89	2.93	2.89	2.93	2.93	1.63%	19,700
Aug 25, 2026	2.90	2.90	2.89	2.89	2.89	-0.41%	142,700
Aug 24, 2026	2.87	2.90	2.87	2.90	2.90	1.19%	62,400
Aug 21, 2026	2.86	2.87	2.86	2.86	2.86	0.85%	278,000
Aug 20, 2026	2.84	2.86	2.84	2.84	2.84	-0.28%	17,700
Aug 19, 2026	2.85	2.85	2.84	2.85	2.85	0.46%	257,500
Aug 18, 2026	2.83	2.84	2.83	2.84	2.84	-0.60%	25,400
Aug 17, 2026	2.83	2.86	2.83	2.85	2.85	0.46%	50,900
Aug 14, 2026	2.85	2.85	2.84	2.84	2.84	-0.84%	13,800
Aug 13, 2026	2.86	2.87	2.86	2.86	2.86	0.32%	11,100
Aug 12, 2026	2.86	2.86	2.85	2.85	2.85	-0.17%	34,900
Aug 11, 2026	2.86	2.86	2.86	2.86	2.86	-0.24%	3,200
Aug 10, 2026	2.87	2.88	2.87	2.87	2.87	-1.27%	9,000
Aug 7, 2026	2.86	2.90	2.85	2.90	2.90	1.15%	11,700
Aug 6, 2026	2.88	2.88	2.86	2.87	2.87	-0.35%	24,100
Aug 5, 2026	2.93	2.93	2.87	2.88	2.88	-0.38%	79,600
Aug 4, 2026	2.92	2.95	2.89	2.89	2.89	-2.00%	4,200
Aug 3, 2026	2.95	2.95	2.92	2.95	2.95	0.17%	27,300
Jul 31, 2026	2.92	2.95	2.90	2.95	2.95	-0.67%	135,200
Jul 30, 2026	2.93	2.97	2.93	2.97	2.97	1.51%	78,500
Jul 29, 2026	2.91	2.93	2.91	2.92	2.92	0.76%	26,400
Jul 28, 2026	2.84	2.90	2.84	2.90	2.90	1.01%	35,700
Jul 27, 2026	2.86	2.87	2.84	2.87	2.87	0.17%	22,600
Jul 24, 2026	2.87	2.89	2.86	2.87	2.87	-0.66%	7,300
Jul 23, 2026	2.91	2.91	2.86	2.88	2.88	0.66%	81,600
Jul 22, 2026	2.86	2.88	2.82	2.87	2.87	0.21%	63,300
Jul 21, 2026	2.88	2.92	2.84	2.86	2.86	-0.52%	92,900
Jul 20, 2026	2.82	2.88	2.82	2.87	2.87	2.13%	36,200
Jul 17, 2026	2.84	2.84	2.80	2.81	2.81	-0.74%	19,100
Jul 16, 2026	2.86	2.86	2.80	2.84	2.84	-0.11%	183,800