Advertisement
Advertisement
China Universal CSI SOEs OBOR ETF (515990.SS)
Shanghai - Shanghai Delayed Price. Currency in CNY
Follow
At close: 02:58PM CST
Advertisement
Advertisement
Time Period:
Sep 27, 2022 - Sep 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 26, 2023 | 1.2200 | 1.2210 | 1.2130 | 1.2140 | 1.2140 | 2,464,000 |
| Sep 25, 2023 | 1.2250 | 1.2270 | 1.2170 | 1.2180 | 1.2180 | 4,060,700 |
| Sep 22, 2023 | 1.2060 | 1.2290 | 1.2060 | 1.2290 | 1.2290 | 4,494,200 |
| Sep 21, 2023 | 1.2120 | 1.2170 | 1.2080 | 1.2080 | 1.2080 | 5,299,300 |
| Sep 20, 2023 | 1.2180 | 1.2190 | 1.2130 | 1.2130 | 1.2130 | 4,006,600 |
| Sep 19, 2023 | 1.2210 | 1.2210 | 1.2150 | 1.2190 | 1.2190 | 2,880,500 |
| Sep 18, 2023 | 1.2200 | 1.2270 | 1.2180 | 1.2250 | 1.2250 | 5,984,500 |
| Sep 15, 2023 | 1.2330 | 1.2350 | 1.2200 | 1.2200 | 1.2200 | 4,732,200 |
| Sep 14, 2023 | 1.2290 | 1.2350 | 1.2260 | 1.2310 | 1.2310 | 6,123,900 |
| Sep 13, 2023 | 1.2380 | 1.2390 | 1.2220 | 1.2300 | 1.2300 | 4,905,300 |
| Sep 12, 2023 | 1.2390 | 1.2420 | 1.2380 | 1.2380 | 1.2380 | 4,638,300 |
| Sep 11, 2023 | 1.2300 | 1.2440 | 1.2300 | 1.2390 | 1.2390 | 4,811,200 |
| Sep 08, 2023 | 1.2270 | 1.2300 | 1.2230 | 1.2280 | 1.2280 | 3,930,300 |
| Sep 07, 2023 | 1.2430 | 1.2430 | 1.2280 | 1.2280 | 1.2280 | 5,373,700 |
| Sep 06, 2023 | 1.2430 | 1.2500 | 1.2390 | 1.2480 | 1.2480 | 5,782,700 |
| Sep 05, 2023 | 1.2590 | 1.2590 | 1.2470 | 1.2480 | 1.2480 | 5,396,400 |
| Sep 04, 2023 | 1.2510 | 1.2600 | 1.2490 | 1.2590 | 1.2590 | 5,257,100 |
| Sep 01, 2023 | 1.2510 | 1.2550 | 1.2430 | 1.2470 | 1.2470 | 3,653,500 |
| Aug 31, 2023 | 1.2480 | 1.2510 | 1.2410 | 1.2440 | 1.2440 | 4,509,500 |
| Aug 30, 2023 | 1.2540 | 1.2630 | 1.2470 | 1.2480 | 1.2480 | 4,283,900 |
| Aug 29, 2023 | 1.2290 | 1.2520 | 1.2290 | 1.2490 | 1.2490 | 4,492,400 |
| Aug 28, 2023 | 1.2420 | 1.2770 | 1.2260 | 1.2290 | 1.2290 | 5,338,300 |
| Aug 25, 2023 | 1.2230 | 1.2230 | 1.2110 | 1.2140 | 1.2140 | 5,927,400 |
| Aug 24, 2023 | 1.2310 | 1.2360 | 1.2230 | 1.2280 | 1.2280 | 4,807,900 |
| Aug 23, 2023 | 1.2470 | 1.2470 | 1.2280 | 1.2290 | 1.2290 | 5,588,300 |
| Aug 22, 2023 | 1.2470 | 1.2530 | 1.2310 | 1.2520 | 1.2520 | 4,978,200 |
| Aug 21, 2023 | 1.2490 | 1.2570 | 1.2400 | 1.2400 | 1.2400 | 4,609,700 |
| Aug 18, 2023 | 1.2690 | 1.2690 | 1.2490 | 1.2490 | 1.2490 | 5,540,700 |
| Aug 17, 2023 | 1.2580 | 1.2650 | 1.2440 | 1.2650 | 1.2650 | 5,876,600 |
| Aug 16, 2023 | 1.2650 | 1.2670 | 1.2580 | 1.2580 | 1.2580 | 4,783,000 |
| Aug 15, 2023 | 1.2770 | 1.2790 | 1.2600 | 1.2700 | 1.2700 | 4,923,000 |
| Aug 14, 2023 | 1.2730 | 1.2770 | 1.2600 | 1.2770 | 1.2770 | 5,226,500 |
| Aug 11, 2023 | 1.3000 | 1.3000 | 1.2740 | 1.2740 | 1.2740 | 6,143,900 |
| Aug 10, 2023 | 1.2980 | 1.3020 | 1.2940 | 1.3000 | 1.3000 | 5,638,800 |
| Aug 09, 2023 | 1.3030 | 1.3040 | 1.2960 | 1.2980 | 1.2980 | 6,673,500 |
| Aug 08, 2023 | 1.3120 | 1.3130 | 1.3070 | 1.3070 | 1.3070 | 6,833,400 |
| Aug 07, 2023 | 1.3150 | 1.3160 | 1.3080 | 1.3130 | 1.3130 | 6,716,700 |
| Aug 04, 2023 | 1.3150 | 1.3220 | 1.3140 | 1.3200 | 1.3200 | 6,615,700 |
| Aug 03, 2023 | 1.3020 | 1.3100 | 1.3010 | 1.3100 | 1.3100 | 6,111,600 |
| Aug 02, 2023 | 1.3140 | 1.3140 | 1.3060 | 1.3070 | 1.3070 | 3,944,200 |
| Aug 01, 2023 | 1.3180 | 1.3190 | 1.3120 | 1.3150 | 1.3150 | 5,982,600 |
| Jul 31, 2023 | 1.3180 | 1.3240 | 1.3110 | 1.3170 | 1.3170 | 6,653,800 |
| Jul 28, 2023 | 1.2950 | 1.3100 | 1.2860 | 1.3050 | 1.3050 | 6,541,200 |
| Jul 27, 2023 | 1.3010 | 1.3050 | 1.2930 | 1.2930 | 1.2930 | 6,111,900 |
| Jul 26, 2023 | 1.3000 | 1.3010 | 1.2960 | 1.2980 | 1.2980 | 4,986,700 |
| Jul 25, 2023 | 1.2900 | 1.3020 | 1.2900 | 1.3010 | 1.3010 | 5,576,700 |
| Jul 24, 2023 | 1.2740 | 1.2850 | 1.2740 | 1.2780 | 1.2780 | 5,224,900 |
| Jul 21, 2023 | 1.2810 | 1.2840 | 1.2730 | 1.2730 | 1.2730 | 4,612,400 |
| Jul 20, 2023 | 1.3010 | 1.3010 | 1.2800 | 1.2810 | 1.2810 | 4,730,100 |
| Jul 19, 2023 | 1.3020 | 1.3020 | 1.2920 | 1.2970 | 1.2970 | 5,462,000 |
| Jul 18, 2023 | 1.3010 | 1.3070 | 1.2980 | 1.2980 | 1.2980 | 3,317,300 |
| Jul 17, 2023 | 1.3070 | 1.3070 | 1.2990 | 1.2990 | 1.2990 | 2,876,100 |
| Jul 14, 2023 | 1.3100 | 1.3120 | 1.3070 | 1.3070 | 1.3070 | 2,682,700 |
| Jul 13, 2023 | 1.3030 | 1.3100 | 1.3020 | 1.3090 | 1.3090 | 4,050,500 |
| Jul 12, 2023 | 1.3010 | 1.3030 | 1.2880 | 1.2910 | 1.2910 | 8,359,300 |
| Jul 11, 2023 | 1.2970 | 1.3040 | 1.2910 | 1.3040 | 1.3040 | 6,683,400 |
| Jul 10, 2023 | 1.2940 | 1.2980 | 1.2900 | 1.2940 | 1.2940 | 5,368,500 |
| Jul 07, 2023 | 1.2880 | 1.2960 | 1.2840 | 1.2890 | 1.2890 | 5,789,300 |
| Jul 06, 2023 | 1.2940 | 1.3000 | 1.2910 | 1.2930 | 1.2930 | 4,960,600 |
| Jul 05, 2023 | 1.3090 | 1.3110 | 1.2980 | 1.2990 | 1.2990 | 4,929,400 |
| Jul 04, 2023 | 1.3090 | 1.3140 | 1.3070 | 1.3090 | 1.3090 | 6,194,900 |
| Jul 03, 2023 | 1.3060 | 1.3140 | 1.3020 | 1.3110 | 1.3110 | 7,190,300 |
| Jun 30, 2023 | 1.2950 | 1.3070 | 1.2950 | 1.3050 | 1.3050 | 4,602,800 |
| Jun 29, 2023 | 1.2870 | 1.2960 | 1.2870 | 1.2930 | 1.2930 | 4,236,000 |
| Jun 28, 2023 | 1.2860 | 1.2920 | 1.2740 | 1.2910 | 1.2910 | 7,386,100 |
| Jun 27, 2023 | 1.2740 | 1.2920 | 1.2730 | 1.2910 | 1.2910 | 5,435,900 |
| Jun 26, 2023 | 1.2840 | 1.2860 | 1.2720 | 1.2750 | 1.2750 | 5,822,200 |
| Jun 21, 2023 | 1.3040 | 1.3040 | 1.2890 | 1.2890 | 1.2890 | 5,401,200 |
| Jun 20, 2023 | 1.3060 | 1.3130 | 1.3040 | 1.3100 | 1.3100 | 5,810,800 |
| Jun 19, 2023 | 1.3270 | 1.3290 | 1.3050 | 1.3090 | 1.3090 | 2,160,900 |
| Jun 16, 2023 | 1.3020 | 1.3150 | 1.3000 | 1.3140 | 1.3140 | 6,523,855 |
| Jun 15, 2023 | 1.2750 | 1.2910 | 1.2750 | 1.2910 | 1.2910 | 3,684,900 |
| Jun 14, 2023 | 1.2740 | 1.2780 | 1.2700 | 1.2760 | 1.2760 | 7,380,800 |
| Jun 13, 2023 | 1.2660 | 1.2700 | 1.2620 | 1.2700 | 1.2700 | 10,703,900 |
| Jun 12, 2023 | 1.2580 | 1.2700 | 1.2580 | 1.2670 | 1.2670 | 6,715,100 |
| Jun 09, 2023 | 1.2580 | 1.2680 | 1.2520 | 1.2680 | 1.2680 | 6,704,700 |
| Jun 08, 2023 | 1.2580 | 1.2580 | 1.2440 | 1.2560 | 1.2560 | 6,623,700 |
| Jun 07, 2023 | 1.2530 | 1.2530 | 1.2440 | 1.2490 | 1.2490 | 5,403,700 |
| Jun 06, 2023 | 1.2630 | 1.2680 | 1.2460 | 1.2500 | 1.2500 | 5,626,200 |
| Jun 05, 2023 | 1.2690 | 1.2740 | 1.2620 | 1.2660 | 1.2660 | 6,330,400 |
| Jun 02, 2023 | 1.2590 | 1.2730 | 1.2590 | 1.2730 | 1.2730 | 5,697,700 |
| Jun 01, 2023 | 1.2590 | 1.2680 | 1.2580 | 1.2590 | 1.2590 | 5,714,600 |
| May 31, 2023 | 1.2620 | 1.2650 | 1.2550 | 1.2620 | 1.2620 | 6,397,300 |
| May 30, 2023 | 1.2530 | 1.2680 | 1.2500 | 1.2680 | 1.2680 | 5,417,000 |
| May 29, 2023 | 1.2550 | 1.2590 | 1.2480 | 1.2530 | 1.2530 | 5,373,400 |
| May 26, 2023 | 1.2500 | 1.2570 | 1.2420 | 1.2550 | 1.2550 | 4,724,300 |
| May 25, 2023 | 1.2500 | 1.2550 | 1.2360 | 1.2480 | 1.2480 | 5,780,600 |
| May 24, 2023 | 1.2580 | 1.2630 | 1.2510 | 1.2510 | 1.2510 | 5,588,800 |
| May 23, 2023 | 1.2760 | 1.2770 | 1.2640 | 1.2640 | 1.2640 | 5,281,100 |
| May 22, 2023 | 1.2730 | 1.2850 | 1.2720 | 1.2820 | 1.2820 | 7,505,600 |
| May 19, 2023 | 1.2800 | 1.2820 | 1.2700 | 1.2780 | 1.2780 | 7,234,900 |
| May 18, 2023 | 1.2750 | 1.2850 | 1.2730 | 1.2800 | 1.2800 | 7,575,500 |
| May 17, 2023 | 1.2650 | 1.2690 | 1.2580 | 1.2660 | 1.2660 | 6,040,200 |
| May 16, 2023 | 1.2770 | 1.2780 | 1.2640 | 1.2660 | 1.2660 | 6,087,800 |
| May 15, 2023 | 1.2710 | 1.2760 | 1.2510 | 1.2760 | 1.2760 | 6,511,900 |
| May 12, 2023 | 1.2810 | 1.2820 | 1.2610 | 1.2610 | 1.2610 | 5,001,900 |
| May 11, 2023 | 1.2910 | 1.2910 | 1.2800 | 1.2810 | 1.2810 | 3,314,000 |
| May 10, 2023 | 1.3000 | 1.3020 | 1.2860 | 1.2930 | 1.2930 | 3,890,800 |
| May 09, 2023 | 1.3290 | 1.3300 | 1.3060 | 1.3080 | 1.3080 | 8,297,100 |
| May 08, 2023 | 1.3050 | 1.3210 | 1.3050 | 1.3190 | 1.3190 | 7,991,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
