Stock listing
Shanghai:512820 China Universal CSI Bank ETF 股价
Follow China Universal CSI Bank ETF into a list and get an email when it puts out news.
Share price · SSE:512820
¥1.55 CNY -0.02 (-1.0%)
Close on Nov 2, 2026
- Day range
- ¥1.54 – ¥1.58 CNYNov 2, 2026
- Volume
- 75.01M sharesNov 2, 2026
- 52-week range
- ¥1.28 – ¥1.58 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥118.8M CNYMedian day 76.64M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SSE:512820 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1.553 | -0.015 | -1.0% | ¥1.562 | ¥1.584 | ¥1.544 | 75,010,700 | |
| ¥1.568 | +0.006 | +0.4% | ¥1.562 | ¥1.569 | ¥1.548 | 71,751,300 | |
| ¥1.562 | +0.03 | +2.0% | ¥1.534 | ¥1.563 | ¥1.533 | 86,141,700 | |
| ¥1.532 | -0.008 | -0.5% | ¥1.539 | ¥1.541 | ¥1.516 | 97,260,500 | |
| ¥1.54 | +0.022 | +1.4% | ¥1.511 | ¥1.544 | ¥1.505 | 77,101,800 | |
| ¥1.518 | +0.029 | +1.9% | ¥1.489 | ¥1.52 | ¥1.488 | 80,733,400 | |
| ¥1.489 | -0.027 | -1.8% | ¥1.514 | ¥1.518 | ¥1.486 | 72,702,900 | |
| ¥1.516 | +0.002 | +0.1% | ¥1.514 | ¥1.519 | ¥1.495 | 85,033,600 | |
| ¥1.514 | -0.009 | -0.6% | ¥1.516 | ¥1.522 | ¥1.507 | 62,619,600 | |
| ¥1.523 | -0.013 | -0.8% | ¥1.536 | ¥1.542 | ¥1.51 | 105,859,300 | |
| ¥1.536 | +0.021 | +1.4% | ¥1.51 | ¥1.539 | ¥1.507 | 107,189,900 | |
| ¥1.515 | -0.006 | -0.4% | ¥1.509 | ¥1.524 | ¥1.502 | 68,135,300 | |
| ¥1.521 | 0.00 | 0.0% | ¥1.521 | ¥1.521 | ¥1.521 | 120,009,100 | |
| ¥1.521 | +0.004 | +0.3% | ¥1.512 | ¥1.533 | ¥1.512 | 85,239,700 | |
| ¥1.517 | -0.01 | -0.7% | ¥1.528 | ¥1.53 | ¥1.511 | 132,092,000 | |
| ¥1.527 | +0.027 | +1.8% | ¥1.494 | ¥1.528 | ¥1.494 | 86,581,500 | |
| ¥1.50 | -0.01 | -0.7% | ¥1.511 | ¥1.517 | ¥1.492 | 76,072,700 | |
| ¥1.51 | +0.015 | +1.0% | ¥1.494 | ¥1.511 | ¥1.488 | 106,880,800 | |
| ¥1.495 | +0.022 | +1.5% | ¥1.471 | ¥1.495 | ¥1.471 | 57,188,500 | |
| ¥1.473 | +0.006 | +0.4% | ¥1.465 | ¥1.477 | ¥1.462 | 68,037,800 | |
| ¥1.467 | -0.006 | -0.4% | ¥1.474 | ¥1.483 | ¥1.463 | 75,761,900 | |
| ¥1.473 | +0.01 | +0.7% | ¥1.464 | ¥1.48 | ¥1.463 | 83,527,400 | |
| ¥1.463 | -0.01 | -0.7% | ¥1.466 | ¥1.474 | ¥1.459 | 53,135,900 | |
| ¥1.473 | -0.001 | -0.1% | ¥1.465 | ¥1.473 | ¥1.459 | 61,073,800 | |
| ¥1.474 | +0.007 | +0.5% | ¥1.461 | ¥1.474 | ¥1.453 | 93,411,100 | |
| ¥1.467 | -0.005 | -0.3% | ¥1.463 | ¥1.479 | ¥1.46 | 61,080,200 | |
| ¥1.472 | -0.003 | -0.2% | ¥1.477 | ¥1.483 | ¥1.462 | 65,853,100 | |
| ¥1.475 | -0.009 | -0.6% | ¥1.481 | ¥1.49 | ¥1.464 | 74,172,500 | |
| ¥1.484 | -0.019 | -1.3% | ¥1.498 | ¥1.502 | ¥1.482 | 91,484,800 | |
| ¥1.503 | +0.012 | +0.8% | ¥1.491 | ¥1.51 | ¥1.49 | 149,093,600 | |
| ¥1.491 | -0.009 | -0.6% | ¥1.51 | ¥1.51 | ¥1.484 | 70,190,000 | |
| ¥1.50 | +0.023 | +1.6% | ¥1.478 | ¥1.50 | ¥1.473 | 55,540,600 | |
| ¥1.477 | +0.001 | +0.1% | ¥1.473 | ¥1.482 | ¥1.465 | 60,019,400 | |
| ¥1.476 | +0.005 | +0.3% | ¥1.47 | ¥1.478 | ¥1.463 | 72,742,000 | |
| ¥1.471 | -0.019 | -1.3% | ¥1.489 | ¥1.491 | ¥1.463 | 69,820,700 | |
| ¥1.49 | +0.016 | +1.1% | ¥1.47 | ¥1.495 | ¥1.469 | 79,357,800 | |
| ¥1.474 | -0.009 | -0.6% | ¥1.476 | ¥1.50 | ¥1.474 | 79,838,900 | |
| ¥1.483 | -0.002 | -0.1% | ¥1.489 | ¥1.493 | ¥1.476 | 80,503,200 | |
| ¥1.485 | +0.032 | +2.2% | ¥1.449 | ¥1.485 | ¥1.449 | 73,213,300 | |
| ¥1.453 | +0.021 | +1.5% | ¥1.432 | ¥1.458 | ¥1.432 | 73,704,900 | |
| ¥1.432 | -0.01 | -0.7% | ¥1.431 | ¥1.437 | ¥1.425 | 63,863,300 | |
| ¥1.442 | -0.015 | -1.0% | ¥1.449 | ¥1.453 | ¥1.43 | 76,274,500 | |
| ¥1.457 | +0.014 | +1.0% | ¥1.436 | ¥1.458 | ¥1.434 | 78,421,600 | |
| ¥1.443 | -0.01 | -0.7% | ¥1.453 | ¥1.462 | ¥1.44 | 89,288,900 | |
| ¥1.453 | +0.018 | +1.3% | ¥1.429 | ¥1.455 | ¥1.428 | 79,337,195 | |
| ¥1.435 | -0.006 | -0.4% | ¥1.438 | ¥1.443 | ¥1.43 | 90,670,668 | |
| ¥1.441 | +0.006 | +0.4% | ¥1.421 | ¥1.441 | ¥1.40 | 112,643,400 | |
| ¥1.435 | +0.027 | +1.9% | ¥1.411 | ¥1.435 | ¥1.41 | 100,566,205 | |
| ¥1.408 | +0.007 | +0.5% | ¥1.399 | ¥1.409 | ¥1.399 | 76,003,600 | |
| ¥1.401 | -0.003 | -0.2% | ¥1.399 | ¥1.401 | ¥1.393 | 70,950,560 | |
| ¥1.404 | -0.008 | -0.6% | ¥1.406 | ¥1.413 | ¥1.40 | 88,497,317 | |
| ¥1.412 | +0.007 | +0.5% | ¥1.398 | ¥1.412 | ¥1.397 | 75,802,800 | |
| ¥1.405 | -0.002 | -0.1% | ¥1.407 | ¥1.408 | ¥1.396 | 77,013,100 | |
| ¥1.407 | -0.001 | -0.1% | ¥1.406 | ¥1.417 | ¥1.403 | 55,635,000 | |
| ¥1.408 | +0.005 | +0.4% | ¥1.39 | ¥1.419 | ¥1.39 | 63,197,326 | |
| ¥1.403 | -0.01 | -0.7% | ¥1.407 | ¥1.413 | ¥1.392 | 81,525,800 | |
| ¥1.413 | +0.005 | +0.4% | ¥1.408 | ¥1.416 | ¥1.395 | 79,891,226 | |
| ¥1.408 | -0.017 | -1.2% | ¥1.423 | ¥1.425 | ¥1.402 | 85,999,000 | |
| ¥1.425 | -0.034 | -2.3% | ¥1.45 | ¥1.454 | ¥1.422 | 67,935,600 | |
| ¥1.459 | -0.004 | -0.3% | ¥1.452 | ¥1.467 | ¥1.442 | 66,959,920 |
- Ticker
- Shanghai:512820
- Asset type
- ETF
- Exchange
- Shanghai
- Currency
- CNY
China Universal CSI Bank ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about China Universal CSI Bank ETF.