Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

China Universal Asset Management - China Universal Shenzhen Stock Exchange 300 Index Fund (159912.SZ)

1.3390
+0.0070
+(0.53%)
At close: April 30 at 3:04:51 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20251.33601.34301.33601.33901.3390460,800
Apr 29, 20251.33001.33701.32901.33201.3320281,300
Apr 28, 20251.34601.34701.33501.33701.3370272,600
Apr 25, 20251.34501.35101.33901.34301.3430514,000
Apr 24, 20251.34401.34701.33401.33601.3360469,000
Apr 23, 20251.33701.35201.33701.34101.3410769,600
Apr 22, 20251.33901.34101.33301.33501.3350642,900
Apr 21, 20251.32501.33901.31901.33901.3390376,400
Apr 18, 20251.31901.32601.31601.32001.3200575,100
Apr 17, 20251.32101.32901.31901.32301.3230611,200
Apr 16, 20251.32101.32201.30701.32201.32201,248,000
Apr 15, 20251.33101.33201.32501.33101.3310654,300
Apr 14, 20251.34301.34601.30001.33201.33203,349,100
Apr 11, 20251.32201.33901.31101.32901.32902,017,400
Apr 10, 20251.29601.33501.29601.31901.31901,534,400
Apr 9, 20251.27401.29601.24101.28901.28901,334,800
Apr 8, 20251.28201.30301.26001.28201.28202,878,900
Apr 7, 20251.35001.35001.25701.27901.27905,057,300
Apr 3, 20251.41501.42001.39401.39701.3970612,900
Apr 2, 20251.42101.42201.41501.41801.4180282,100
Apr 1, 20251.41601.43201.41501.41701.4170284,400
Mar 31, 20251.43101.43101.40801.41601.41601,096,200
Mar 28, 20251.43601.44101.42701.43101.4310610,800
Mar 27, 20251.42901.44601.42401.43601.4360586,300
Mar 26, 20251.43401.44101.43401.43401.4340652,400
Mar 25, 20251.44301.44601.43001.43401.4340699,000
Mar 24, 20251.43801.45101.42501.44001.44001,269,500
Mar 21, 20251.47201.47201.43501.43701.4370783,000
Mar 20, 20251.49501.49501.46101.46301.4630751,300
Mar 19, 20251.47601.48001.46701.47601.4760959,700
Mar 18, 20251.47201.48201.47201.48001.4800554,100
Mar 17, 20251.46701.47801.46701.47101.4710791,000
Mar 14, 20251.45701.47701.44601.47701.47701,494,000
Mar 13, 20251.45901.45901.43501.44001.4400972,800
Mar 12, 20251.45501.46501.45001.45201.4520589,700
Mar 11, 20251.43301.46701.43201.45001.4500697,200
Mar 10, 20251.45101.46201.44201.45301.45302,705,000
Mar 7, 20251.46101.46601.44401.45301.45302,583,800
Mar 6, 20251.44601.46801.43001.46401.46401,407,600
Mar 5, 20251.43801.44301.42901.44001.4400663,400
Mar 4, 20251.43201.44001.41801.43801.4380759,500
Mar 3, 20251.44001.45701.42901.43601.43602,166,800
Feb 28, 20251.47301.47301.42801.43201.43203,716,800
Feb 27, 20251.47601.47901.45501.47201.47202,676,600
Feb 26, 20251.46201.47301.45701.47301.47304,650,600
Feb 25, 20251.45801.47301.45301.45901.45905,707,600
Feb 24, 20251.47801.49901.46801.47601.47603,492,800
Feb 21, 20251.45401.48001.45401.47801.47801,453,200
Feb 20, 20251.45101.45901.44701.45601.4560905,800
Feb 19, 20251.43301.45301.43301.45101.4510615,900
Feb 18, 20251.45401.46101.43001.43201.43201,174,900
Feb 17, 20251.45001.46001.44501.45401.45401,917,000
Feb 14, 20251.43301.45301.43301.45001.45002,177,200
Feb 13, 20251.44101.44801.43401.43401.43401,637,500
Feb 12, 20251.42001.44401.40801.44101.4410828,100
Feb 11, 20251.42801.43201.42201.42501.4250455,100
Feb 10, 20251.43201.43801.42501.43601.43601,000,100
Feb 7, 20251.41001.44401.40801.43201.43203,115,000
Feb 6, 20251.38001.41001.38001.41001.41002,453,000
Feb 5, 20251.38601.39401.37301.37901.3790793,600
Jan 27, 20251.39701.40001.38301.38501.3850517,900
Jan 24, 20251.37901.40101.37901.39701.3970765,500
Jan 23, 20251.40401.41401.38601.38801.38802,833,300
Jan 22, 20251.39601.39801.37901.38701.38701,503,600
Jan 21, 20251.41001.47301.37401.39701.39702,177,600
Jan 20, 20251.38901.40301.38901.39101.39103,068,700
Jan 17, 20251.36901.38801.36701.37801.3780551,300
Jan 16, 20251.37801.38001.35901.36901.36901,183,200
Jan 15, 20251.38001.38001.36201.36201.36201,872,600
Jan 14, 20251.33201.38301.33201.38001.38001,769,100
Jan 13, 20251.33901.34901.32801.33201.3320792,900
Jan 10, 20251.35701.36701.33601.33601.3360919,800
Jan 9, 20251.34901.36101.34901.35801.3580896,800
Jan 8, 20251.36001.37701.32601.35201.35201,689,300
Jan 7, 20251.34301.36101.34301.36101.36101,489,500
Jan 6, 20251.36901.36901.34001.34701.34703,524,000
Jan 3, 20251.37801.37901.34701.34801.34803,610,500
Jan 2, 20251.41201.41201.36101.36801.36805,251,701
Dec 31, 20241.45801.45901.41401.41601.41603,426,000
Dec 30, 20241.44201.45101.44201.44701.4470612,400
Dec 27, 20241.44601.46101.44001.44201.44201,083,500
Dec 26, 20241.43001.44801.42001.44601.44601,121,400
Dec 25, 20241.44201.44801.43001.43801.4380793,400
Dec 24, 20241.42801.44501.42801.44401.44401,114,100
Dec 23, 20241.44001.44801.42701.43001.4300750,200
Dec 20, 20241.44101.44901.43601.43801.43801,366,900
Dec 19, 20241.43101.44301.41301.44001.44002,162,701
Dec 18, 20241.42801.43901.42801.43201.43201,858,400
Dec 17, 20241.42801.44301.42701.42801.42804,510,400
Dec 16, 20241.44801.44901.42301.42801.42801,644,600
Dec 13, 20241.48001.48001.44501.44601.44602,443,400
Dec 12, 20241.46201.48601.46201.48001.48002,065,800
Dec 11, 20241.45401.47101.45401.46201.46203,417,400
Dec 10, 20241.55001.55001.45801.46301.46303,279,700
Dec 9, 20241.45301.45901.44201.45001.45001,593,300
Dec 6, 20241.46201.46701.40101.45701.45703,272,100
Dec 5, 20241.42801.44101.42801.43301.43303,977,600
Dec 4, 20241.44701.44901.43001.43201.43202,505,700
Dec 3, 20241.44901.46901.43601.44701.44701,856,600
Dec 2, 20241.43001.45501.43001.44901.4490898,600
Nov 29, 20241.42001.45501.40501.43701.43704,446,100
Nov 28, 20241.41601.43301.41101.41201.41202,849,500
Nov 27, 20241.37701.43201.37101.43201.43205,333,000
Nov 26, 20241.41101.42101.40001.40201.40201,955,900
Nov 25, 20241.41501.42901.39501.41101.41102,574,400
Nov 22, 20241.46401.46901.41401.41601.41602,496,800
Nov 21, 20241.47001.47601.45601.46501.46502,060,400
Nov 20, 20241.44501.52001.44501.47001.47008,669,300
Nov 19, 20241.44401.46001.42001.46001.46004,208,200
Nov 18, 20241.46301.47101.42601.43701.43703,990,800
Nov 15, 20241.50301.50501.44401.46301.46306,749,900
Nov 14, 20241.54201.54201.50001.50301.50303,824,200
Nov 13, 20241.53601.54501.51501.54201.54202,921,823
Nov 12, 20241.54101.57001.52201.53601.53603,408,500
Nov 11, 20241.51601.55001.49401.54301.54305,091,400
Nov 8, 20241.53901.55201.51101.51601.51604,333,400
Nov 7, 20241.48601.52901.46001.52701.52704,220,501
Nov 6, 20241.49901.52001.47801.48701.48705,832,101
Nov 5, 20241.44901.49901.42601.49601.49605,286,100
Nov 4, 20241.42401.44901.42401.44901.44902,477,200
Nov 1, 20241.43901.44401.41901.42401.42401,926,100
Oct 31, 20241.42301.45001.41801.43701.43702,493,300
Oct 30, 20241.43301.44001.41601.42801.42801,864,800
Oct 29, 20241.45401.46201.43301.43301.43303,136,900
Oct 28, 20241.44801.47001.39901.45501.45506,343,200
Oct 25, 20241.42201.46601.42201.44601.44603,087,600
Oct 24, 20241.43501.43501.41001.42401.42403,956,800
Oct 23, 20241.44301.46301.42801.43901.43904,155,600
Oct 22, 20241.42701.44201.41201.43901.43903,854,500
Oct 21, 20241.41701.45201.40101.42801.428010,963,000
Oct 18, 20241.34801.45401.34601.41701.41707,295,700
Oct 17, 20241.35701.38301.34801.34801.34802,952,300
Oct 16, 20241.37801.38201.35201.36201.36202,929,900
Oct 15, 20241.41601.42501.37301.38001.38002,709,100
Oct 14, 20241.38201.42101.37201.41601.41605,245,100
Oct 11, 20241.45101.45101.36201.38101.38106,458,300
Oct 10, 20241.47101.48501.41301.45101.45106,584,100
Oct 9, 20241.76001.76001.47201.47201.472014,801,500
Oct 8, 20241.63601.63601.49501.63601.63609,805,400
Sep 30, 20241.46201.48701.35501.48701.487015,482,000
Sep 27, 20241.24001.35301.24001.35201.35203,961,300
Sep 26, 20241.17001.23001.17001.23001.23002,924,300
Sep 25, 20241.19901.22001.16301.17401.17402,582,000
Sep 24, 20241.14501.16101.11301.16001.16003,620,700
Sep 23, 20241.11601.12201.11401.11401.1140318,700
Sep 20, 20241.11401.11401.10301.11001.1100143,700
Sep 19, 20241.13201.18701.09201.11301.1130548,400
Sep 18, 20241.12001.12001.09001.09901.0990369,000
Sep 13, 20241.10601.11001.09801.09901.0990397,800
Sep 12, 20241.12001.12201.10601.10601.1060327,700
Sep 11, 20241.10401.11701.10401.11401.1140205,300
Sep 10, 20241.10601.11201.09601.10901.1090458,200
Sep 9, 20241.11401.11501.10001.10401.1040425,900
Sep 6, 20241.13301.13301.11401.11501.1150721,000
Sep 5, 20241.13101.13801.12901.13301.1330318,000
Sep 4, 20241.12801.13801.12601.13101.1310623,900
Sep 3, 20241.12101.13701.12001.13601.1360832,600
Sep 2, 20241.14001.14001.12001.12001.1200406,000
Aug 30, 20241.12501.16101.12401.14401.14402,142,001
Aug 29, 20241.11301.12401.10501.12001.12001,194,200
Aug 28, 20241.10201.11301.10201.10901.1090346,200
Aug 27, 20241.11701.11701.10901.11201.11201,197,900
Aug 26, 20241.12101.15001.11001.12201.12201,025,100
Aug 23, 20241.11901.12201.11601.12101.12101,171,900
Aug 22, 20241.12701.12801.11801.12001.12001,363,300
Aug 21, 20241.12501.13401.12501.12701.1270803,300
Aug 20, 20241.14501.14501.12901.13001.1300485,700
Aug 19, 20241.15101.15501.14501.14501.1450528,200
Aug 16, 20241.14601.14801.14101.14401.1440592,100
Aug 15, 20241.13701.15501.13701.14601.1460641,100
Aug 14, 20241.14001.15101.13901.13901.1390136,800
Aug 13, 20241.14701.14801.14201.14801.1480319,800
Aug 12, 20241.15001.15201.14701.14801.1480859,200
Aug 9, 20241.16701.16701.14901.15001.1500849,300
Aug 8, 20241.15601.16701.14701.15801.15801,193,500
Aug 7, 20241.16001.16501.15601.15801.15801,091,400
Aug 6, 20241.16401.16801.15001.16001.16001,329,000
Aug 5, 20241.16701.18201.15401.15401.15401,770,900
Aug 2, 20241.17701.18901.17001.17301.17301,207,200
Aug 1, 20241.20101.20301.18401.18701.18701,725,300
Jul 31, 20241.16101.20201.16101.20101.20102,270,100
Jul 30, 20241.15701.17401.15501.15901.15901,436,900
Jul 29, 20241.18201.18201.16901.16901.16901,525,500
Jul 26, 20241.15801.18401.15801.18201.18201,431,600
Jul 25, 20241.16501.18201.15501.16601.16602,368,900
Jul 24, 20241.18201.18701.16301.16501.16502,604,800
Jul 23, 20241.21501.21501.18101.18201.18203,048,300
Jul 22, 20241.22601.22601.21101.21601.21601,526,100
Jul 19, 20241.21901.22601.21101.22401.22402,424,200
Jul 18, 20241.20901.21901.19901.21801.21802,005,400
Jul 17, 20241.20501.22001.20101.21101.2110806,200
Jul 16, 20241.20601.21701.20101.21701.2170619,900
Jul 15, 20241.20501.21001.20201.20301.20301,259,100
Jul 12, 20241.18001.21601.18001.21001.2100613,300
Jul 11, 20241.20201.21601.19601.21301.21301,210,400
Jul 10, 20241.17901.19901.17901.19001.1900273,000
Jul 9, 20241.17101.19201.16401.19001.19001,655,400
Jul 8, 20241.17501.18301.17001.17101.17101,849,800
Jul 5, 20241.18301.19601.17301.18701.18704,493,200
Jul 4, 20241.20201.20401.18601.18701.18701,505,100
Jul 3, 20241.20301.20301.19301.19701.19701,462,800
Jul 2, 20241.21101.21401.20001.20201.2020653,900
Jul 1, 20241.20901.21601.19701.21401.21402,001,200
Jun 28, 20241.21301.22301.20401.20901.20902,535,800
Jun 27, 20241.24101.24101.20801.20801.20802,599,000
Jun 26, 20241.21101.23101.20701.22901.22902,244,500
Jun 25, 20241.22201.22201.20401.21001.21001,793,900
Jun 24, 20241.22801.24001.22001.22201.22202,022,000
Jun 21, 20241.23801.25001.22901.24001.24001,028,000
Jun 20, 20241.25601.25601.23801.23801.23801,466,400
Jun 19, 20241.27101.28101.25601.25701.2570415,500
Jun 18, 20241.26401.27001.26201.26801.26801,193,100
Jun 17, 20241.25801.26601.25701.26301.26301,044,200
Jun 14, 20241.26101.26101.24401.26101.2610950,600
Jun 13, 20241.24701.26301.24701.25101.25102,920,100
Jun 12, 20241.25901.26201.25701.25901.2590640,300
Jun 11, 20241.25801.26101.24601.25901.25902,423,500
Jun 7, 20241.27201.27201.25001.25801.2580941,600
Jun 6, 20241.29001.29001.27001.27101.27101,520,700
Jun 5, 20241.29301.29301.27801.27801.27801,281,200
Jun 4, 20241.26901.28801.26901.28701.28701,378,000
Jun 3, 20241.28001.28001.26301.26901.26901,123,600
May 31, 20241.28101.28101.27001.27001.2700722,400
May 30, 20241.27801.27901.27001.27101.27101,141,200
May 29, 20241.28001.28101.27101.27501.2750861,700
May 28, 20241.28801.28801.27101.27301.27301,183,700
May 27, 20241.28301.28701.27201.28701.28702,804,500
May 24, 20241.29701.29801.27601.27701.2770832,900
May 23, 20241.31501.31501.29001.29201.29201,393,000
May 22, 20241.30801.31401.30701.31301.31301,908,600
May 21, 20241.30501.31701.30301.30501.3050839,200
May 20, 20241.31501.32101.30901.31601.31601,515,702
May 17, 20241.29601.31101.29201.31101.31101,839,800
May 16, 20241.30001.30501.29301.29701.29702,002,400
May 15, 20241.30601.30601.29201.29201.29201,539,800
May 14, 20241.31201.31201.29801.30301.30301,712,400
May 13, 20241.29601.30801.29601.30401.30401,022,800
May 10, 20241.31701.31701.30301.30901.30901,646,600
May 9, 20241.29701.32001.29701.31901.31902,189,300
May 8, 20241.31001.31101.29501.29801.29802,851,800
May 7, 20241.32001.32001.31101.31301.31301,647,300
May 6, 20241.31501.32001.31201.31601.31603,674,100
Apr 30, 20241.30101.30201.29101.29101.29101,887,900