Stock listing
Shanghai:515800 China Universal CSI 800 Index ETF Fund 股价
Follow China Universal CSI 800 Index ETF Fund into a list and get an email when it puts out news.
Share price · SSE:515800
¥1.10 CNY -0.01 (-0.5%)
Close on Nov 3, 2026
- Day range
- ¥1.10 – ¥1.11 CNYNov 3, 2026
- Volume
- 79.18M sharesNov 3, 2026
- 52-week range
- ¥1.09 – ¥1.41 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥97.93M CNYMedian day 76.04M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SSE:515800 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1.101 | -0.005 | -0.5% | ¥1.106 | ¥1.113 | ¥1.095 | 79,177,800 | |
| ¥1.106 | +0.01 | +0.9% | ¥1.106 | ¥1.116 | ¥1.096 | 125,013,000 | |
| ¥1.096 | -0.019 | -1.7% | ¥1.102 | ¥1.118 | ¥1.093 | 76,136,700 | |
| ¥1.115 | -0.018 | -1.6% | ¥1.128 | ¥1.128 | ¥1.113 | 81,892,800 | |
| ¥1.133 | +0.015 | +1.3% | ¥1.13 | ¥1.137 | ¥1.124 | 85,741,500 | |
| ¥1.118 | -0.021 | -1.8% | ¥1.139 | ¥1.143 | ¥1.118 | 129,958,100 | |
| ¥1.139 | -0.005 | -0.4% | ¥1.141 | ¥1.142 | ¥1.127 | 99,688,000 | |
| ¥1.144 | +0.023 | +2.1% | ¥1.112 | ¥1.146 | ¥1.095 | 201,310,600 | |
| ¥1.121 | -0.026 | -2.3% | ¥1.146 | ¥1.146 | ¥1.118 | 73,978,800 | |
| ¥1.147 | -0.007 | -0.6% | ¥1.158 | ¥1.16 | ¥1.141 | 70,712,100 | |
| ¥1.154 | -0.003 | -0.3% | ¥1.151 | ¥1.161 | ¥1.142 | 71,744,600 | |
| ¥1.157 | +0.004 | +0.3% | ¥1.145 | ¥1.162 | ¥1.144 | 71,267,400 | |
| ¥1.153 | -0.021 | -1.8% | ¥1.156 | ¥1.167 | ¥1.143 | 65,325,500 | |
| ¥1.174 | 0.00 | 0.0% | ¥1.174 | ¥1.174 | ¥1.174 | 108,586,900 | |
| ¥1.174 | -0.012 | -1.0% | ¥1.183 | ¥1.19 | ¥1.17 | 93,731,400 | |
| ¥1.186 | -0.006 | -0.5% | ¥1.175 | ¥1.199 | ¥1.169 | 73,156,600 | |
| ¥1.192 | -0.012 | -1.0% | ¥1.203 | ¥1.207 | ¥1.188 | 67,558,600 | |
| ¥1.204 | +0.002 | +0.2% | ¥1.192 | ¥1.208 | ¥1.179 | 82,475,900 | |
| ¥1.202 | -0.019 | -1.6% | ¥1.221 | ¥1.227 | ¥1.195 | 59,837,300 | |
| ¥1.221 | +0.002 | +0.2% | ¥1.222 | ¥1.225 | ¥1.218 | 65,099,600 | |
| ¥1.219 | +0.002 | +0.2% | ¥1.212 | ¥1.223 | ¥1.211 | 78,085,100 | |
| ¥1.217 | -0.03 | -2.4% | ¥1.244 | ¥1.244 | ¥1.209 | 83,819,400 | |
| ¥1.247 | -0.024 | -1.9% | ¥1.267 | ¥1.267 | ¥1.246 | 70,439,800 | |
| ¥1.271 | -0.005 | -0.4% | ¥1.277 | ¥1.278 | ¥1.267 | 44,605,500 | |
| ¥1.276 | -0.001 | -0.1% | ¥1.282 | ¥1.288 | ¥1.273 | 66,695,700 | |
| ¥1.277 | +0.009 | +0.7% | ¥1.271 | ¥1.278 | ¥1.267 | 112,964,300 | |
| ¥1.268 | +0.017 | +1.4% | ¥1.254 | ¥1.272 | ¥1.254 | 65,934,000 | |
| ¥1.251 | -0.003 | -0.2% | ¥1.25 | ¥1.262 | ¥1.247 | 79,293,300 | |
| ¥1.254 | +0.009 | +0.7% | ¥1.245 | ¥1.257 | ¥1.236 | 88,799,800 | |
| ¥1.245 | -0.004 | -0.3% | ¥1.249 | ¥1.257 | ¥1.242 | 58,541,300 | |
| ¥1.249 | -0.009 | -0.7% | ¥1.247 | ¥1.257 | ¥1.244 | 102,642,500 | |
| ¥1.258 | -0.012 | -0.9% | ¥1.268 | ¥1.268 | ¥1.242 | 79,213,000 | |
| ¥1.27 | -0.008 | -0.6% | ¥1.274 | ¥1.277 | ¥1.266 | 60,314,000 | |
| ¥1.278 | +0.003 | +0.2% | ¥1.275 | ¥1.28 | ¥1.269 | 92,465,600 | |
| ¥1.275 | -0.001 | -0.1% | ¥1.276 | ¥1.284 | ¥1.269 | 113,989,800 | |
| ¥1.276 | +0.01 | +0.8% | ¥1.272 | ¥1.279 | ¥1.267 | 76,039,400 | |
| ¥1.266 | -0.008 | -0.6% | ¥1.276 | ¥1.286 | ¥1.261 | 71,797,100 | |
| ¥1.274 | +0.005 | +0.4% | ¥1.272 | ¥1.279 | ¥1.265 | 98,041,100 | |
| ¥1.269 | -0.022 | -1.7% | ¥1.283 | ¥1.283 | ¥1.265 | 61,528,600 | |
| ¥1.291 | -0.004 | -0.3% | ¥1.293 | ¥1.297 | ¥1.286 | 51,694,300 | |
| ¥1.295 | +0.003 | +0.2% | ¥1.285 | ¥1.296 | ¥1.273 | 67,350,200 | |
| ¥1.292 | -0.002 | -0.2% | ¥1.292 | ¥1.301 | ¥1.29 | 57,552,000 | |
| ¥1.294 | +0.015 | +1.2% | ¥1.283 | ¥1.297 | ¥1.279 | 76,824,400 | |
| ¥1.279 | +0.009 | +0.7% | ¥1.268 | ¥1.286 | ¥1.267 | 62,433,400 | |
| ¥1.27 | -0.003 | -0.2% | ¥1.262 | ¥1.275 | ¥1.257 | 105,311,331 | |
| ¥1.273 | -0.018 | -1.4% | ¥1.289 | ¥1.29 | ¥1.259 | 78,950,517 | |
| ¥1.291 | +0.009 | +0.7% | ¥1.282 | ¥1.293 | ¥1.277 | 47,453,900 | |
| ¥1.282 | +0.001 | +0.1% | ¥1.283 | ¥1.294 | ¥1.277 | 42,379,700 | |
| ¥1.281 | -0.043 | -3.2% | ¥1.314 | ¥1.317 | ¥1.273 | 74,368,700 | |
| ¥1.324 | -0.003 | -0.2% | ¥1.327 | ¥1.328 | ¥1.311 | 58,510,100 | |
| ¥1.327 | +0.024 | +1.8% | ¥1.305 | ¥1.329 | ¥1.303 | 95,662,800 | |
| ¥1.303 | 0.00 | 0.0% | ¥1.305 | ¥1.306 | ¥1.293 | 40,822,800 | |
| ¥1.303 | -0.006 | -0.5% | ¥1.312 | ¥1.321 | ¥1.30 | 63,623,000 | |
| ¥1.309 | +0.01 | +0.8% | ¥1.299 | ¥1.313 | ¥1.299 | 49,542,683 | |
| ¥1.299 | -0.011 | -0.8% | ¥1.309 | ¥1.316 | ¥1.299 | 113,741,043 | |
| ¥1.31 | +0.001 | +0.1% | ¥1.309 | ¥1.313 | ¥1.298 | 56,274,700 | |
| ¥1.309 | +0.018 | +1.4% | ¥1.29 | ¥1.31 | ¥1.29 | 80,481,700 | |
| ¥1.291 | 0.00 | 0.0% | ¥1.289 | ¥1.30 | ¥1.278 | 91,760,900 | |
| ¥1.291 | +0.019 | +1.5% | ¥1.27 | ¥1.30 | ¥1.265 | 109,366,100 | |
| ¥1.272 | +0.019 | +1.5% | ¥1.256 | ¥1.278 | ¥1.256 | 61,407,700 | |
| ¥1.253 | -0.012 | -0.9% | ¥1.262 | ¥1.263 | ¥1.248 | 85,858,200 |
- Ticker
- Shanghai:515800
- Asset type
- ETF
- Exchange
- Shanghai
- Currency
- CNY
China Universal CSI 800 Index ETF Fund on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about China Universal CSI 800 Index ETF Fund.