China Universal CS SH Stated Owned ETF (510810.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY

Add to watchlist

0.6980

-0.0030

(-0.43%)

At close: 02:58PM CST

Time Period:

Jul 06, 2023 - Jul 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 05, 2024	0.6990	0.6990	0.6940	0.6980	0.6980	11,600,500
Jul 04, 2024	0.7100	0.7100	0.6980	0.7010	0.7010	15,895,560
Jul 03, 2024	0.7070	0.7130	0.7070	0.7110	0.7110	28,017,800
Jul 02, 2024	0.7060	0.7110	0.7050	0.7060	0.7060	19,357,000
Jul 01, 2024	0.6980	0.7070	0.6960	0.7070	0.7070	14,688,259
Jun 28, 2024	0.6980	0.7040	0.6960	0.6980	0.6980	12,293,929
Jun 27, 2024	0.7010	0.7010	0.6950	0.6960	0.6960	10,476,800
Jun 26, 2024	0.6980	0.7020	0.6930	0.7010	0.7010	9,870,130
Jun 25, 2024	0.7020	0.7030	0.6940	0.6960	0.6960	21,572,200
Jun 24, 2024	0.7060	0.7060	0.6960	0.6970	0.6970	6,785,100
Jun 21, 2024	0.7110	0.7130	0.7080	0.7100	0.7100	5,033,430
Jun 20, 2024	0.7190	0.7190	0.7090	0.7100	0.7100	8,222,500
Jun 19, 2024	0.7220	0.7230	0.7190	0.7190	0.7190	5,980,400
Jun 18, 2024	0.7190	0.7260	0.7190	0.7220	0.7220	10,155,600
Jun 17, 2024	0.7210	0.7240	0.7170	0.7200	0.7200	10,742,800
Jun 14, 2024	0.7160	0.7240	0.7140	0.7230	0.7230	10,774,600
Jun 13, 2024	0.7240	0.7240	0.7150	0.7170	0.7170	8,261,600
Jun 12, 2024	0.7240	0.7250	0.7190	0.7230	0.7230	7,369,400
Jun 11, 2024	0.7300	0.7300	0.7210	0.7240	0.7240	5,300,400
Jun 07, 2024	0.7280	0.7330	0.7250	0.7320	0.7320	9,471,500
Jun 06, 2024	0.7380	0.7380	0.7220	0.7270	0.7270	10,496,600
Jun 05, 2024	0.7390	0.7410	0.7320	0.7330	0.7330	7,408,030
Jun 04, 2024	0.7360	0.7400	0.7320	0.7390	0.7390	9,754,229
Jun 03, 2024	0.7410	0.7460	0.7310	0.7360	0.7360	10,208,500
May 31, 2024	0.7470	0.7470	0.7410	0.7410	0.7410	8,817,000
May 30, 2024	0.7440	0.7490	0.7400	0.7420	0.7420	5,254,000
May 29, 2024	0.7480	0.7510	0.7440	0.7450	0.7450	6,260,800
May 28, 2024	0.7580	0.7580	0.7470	0.7480	0.7480	6,649,400
May 27, 2024	0.7510	0.7580	0.7460	0.7580	0.7580	9,791,500
May 24, 2024	0.7520	0.7560	0.7470	0.7480	0.7480	8,433,100
May 23, 2024	0.7600	0.7680	0.7520	0.7540	0.7540	7,511,500
May 22, 2024	0.7680	0.7700	0.7620	0.7660	0.7660	6,683,000
May 21, 2024	0.7660	0.7670	0.7610	0.7640	0.7640	7,127,320
May 20, 2024	0.7660	0.7680	0.7640	0.7660	0.7660	20,143,230
May 17, 2024	0.7460	0.7650	0.7450	0.7640	0.7640	10,470,500
May 16, 2024	0.7460	0.7520	0.7450	0.7460	0.7460	7,438,200
May 15, 2024	0.7540	0.7540	0.7440	0.7450	0.7450	11,070,000
May 14, 2024	0.7500	0.7540	0.7460	0.7520	0.7520	13,416,400
May 13, 2024	0.7460	0.7540	0.7420	0.7510	0.7510	14,731,500
May 10, 2024	0.7460	0.7520	0.7430	0.7520	0.7520	28,515,800
May 09, 2024	0.7400	0.7470	0.7400	0.7460	0.7460	19,674,200
May 08, 2024	0.7410	0.7440	0.7360	0.7380	0.7380	14,185,000
May 07, 2024	0.7490	0.7490	0.7420	0.7450	0.7450	9,114,200
May 06, 2024	0.7410	0.7500	0.7410	0.7480	0.7480	9,565,600
Apr 30, 2024	0.7450	0.7450	0.7350	0.7400	0.7400	9,482,300
Apr 29, 2024	0.7320	0.7470	0.7280	0.7460	0.7460	24,524,000
Apr 26, 2024	0.7240	0.7330	0.7220	0.7320	0.7320	8,519,800
Apr 25, 2024	0.7180	0.7250	0.7180	0.7240	0.7240	7,904,500
Apr 24, 2024	0.7160	0.7200	0.7120	0.7200	0.7200	6,643,000
Apr 23, 2024	0.7190	0.7190	0.7120	0.7150	0.7150	25,916,730
Apr 22, 2024	0.7240	0.7280	0.7180	0.7210	0.7210	7,767,500
Apr 19, 2024	0.7250	0.7290	0.7200	0.7240	0.7240	7,318,200
Apr 18, 2024	0.7230	0.7320	0.7220	0.7240	0.7240	8,445,929
Apr 17, 2024	0.7130	0.7220	0.7120	0.7210	0.7210	11,861,500
Apr 16, 2024	0.7150	0.7220	0.7070	0.7070	0.7070	9,449,200
Apr 15, 2024	0.7130	0.7280	0.7040	0.7220	0.7220	8,463,200
Apr 12, 2024	0.7200	0.7200	0.7110	0.7130	0.7130	7,518,789
Apr 11, 2024	0.7160	0.7250	0.7150	0.7220	0.7220	7,338,800
Apr 10, 2024	0.7280	0.7290	0.7150	0.7180	0.7180	8,129,900
Apr 09, 2024	0.7250	0.7250	0.7220	0.7240	0.7240	8,999,800
Apr 08, 2024	0.7310	0.7320	0.7240	0.7250	0.7250	11,690,300
Apr 03, 2024	0.7310	0.7340	0.7290	0.7320	0.7320	8,885,100
Apr 02, 2024	0.7320	0.7340	0.7290	0.7310	0.7310	9,266,230
Apr 01, 2024	0.7230	0.7310	0.7230	0.7300	0.7300	8,411,200
Mar 29, 2024	0.7140	0.7160	0.7100	0.7170	0.7170	7,307,300
Mar 28, 2024	0.7090	0.7200	0.7090	0.7130	0.7130	8,616,000
Mar 27, 2024	0.7210	0.7210	0.7090	0.7110	0.7110	7,193,500
Mar 26, 2024	0.7210	0.7220	0.7150	0.7210	0.7210	9,478,400
Mar 25, 2024	0.7230	0.7300	0.7200	0.7210	0.7210	7,528,800
Mar 22, 2024	0.7280	0.7280	0.7180	0.7260	0.7260	8,044,029
Mar 21, 2024	0.7270	0.7330	0.7270	0.7300	0.7300	13,973,900
Mar 20, 2024	0.7280	0.7300	0.7260	0.7290	0.7290	13,863,100
Mar 19, 2024	0.7340	0.7340	0.7250	0.7260	0.7260	11,695,100
Mar 18, 2024	0.7280	0.7340	0.7270	0.7330	0.7330	22,827,800
Mar 15, 2024	0.7240	0.7270	0.7220	0.7270	0.7270	6,545,700
Mar 14, 2024	0.7250	0.7300	0.7230	0.7260	0.7260	11,673,700
Mar 13, 2024	0.7350	0.7350	0.7230	0.7260	0.7260	10,521,200
Mar 12, 2024	0.7290	0.7350	0.7260	0.7350	0.7350	11,955,700
Mar 11, 2024	0.7250	0.7300	0.7230	0.7290	0.7290	13,060,700
Mar 08, 2024	0.7280	0.7280	0.7200	0.7250	0.7250	58,797,200
Mar 07, 2024	0.7320	0.7340	0.7250	0.7260	0.7260	15,600,800
Mar 06, 2024	0.7320	0.7330	0.7270	0.7290	0.7290	7,616,700
Mar 05, 2024	0.7330	0.7350	0.7280	0.7330	0.7330	20,951,700
Mar 04, 2024	0.7350	0.7350	0.7280	0.7320	0.7320	21,723,200
Mar 01, 2024	0.7330	0.7370	0.7300	0.7370	0.7370	10,669,300
Feb 29, 2024	0.7250	0.7380	0.7220	0.7380	0.7380	18,423,100
Feb 28, 2024	0.7340	0.7400	0.7240	0.7260	0.7260	20,213,800
Feb 27, 2024	0.7270	0.7350	0.7260	0.7330	0.7330	14,141,800
Feb 26, 2024	0.7380	0.7380	0.7260	0.7280	0.7280	13,279,200
Feb 23, 2024	0.7350	0.7390	0.7300	0.7390	0.7390	25,654,800
Feb 22, 2024	0.7300	0.7350	0.7270	0.7340	0.7340	38,354,700
Feb 21, 2024	0.7200	0.7430	0.7190	0.7330	0.7330	45,812,800
Feb 20, 2024	0.7230	0.7300	0.6640	0.7250	0.7250	72,558,300
Feb 19, 2024	0.7280	0.7290	0.7140	0.7220	0.7220	19,509,900
Feb 08, 2024	0.7050	0.7230	0.7000	0.7210	0.7210	20,773,400
Feb 07, 2024	0.6920	0.7050	0.6900	0.7040	0.7040	25,894,100
Feb 06, 2024	0.6630	0.7030	0.6570	0.6990	0.6990	34,214,230
Feb 05, 2024	0.6940	0.6940	0.6590	0.6650	0.6650	45,833,600
Feb 02, 2024	0.6980	0.7060	0.6710	0.6950	0.6950	26,964,600
Feb 01, 2024	0.6970	0.7070	0.6930	0.6980	0.6980	15,485,930
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,059.03-184.99(-0.83%)

S&P 5005,567.19+30.17(+0.54%)

DOW39,375.87+67.87(+0.17%)

CAD/USD0.7332-0.0015(-0.20%)

CRUDE OIL83.44-0.44(-0.52%)

Bitcoin CAD77,906.34+1,759.60(+2.31%)

China Universal CS SH Stated Owned ETF (510810.SS)

S&P/TSX
22,059.03
-184.99(-0.83%)

S&P 500
5,567.19
+30.17(+0.54%)

DOW
39,375.87
+67.87(+0.17%)

CAD/USD
0.7332
-0.0015(-0.20%)

CRUDE OIL
83.44
-0.44(-0.52%)

Bitcoin CAD
77,906.34
+1,759.60(+2.31%)