Dacheng Fund Management Co.,Ltd - CSI Industrial Internet Thematic Index ETF (SHE:159013)
China · Delayed Price · Currency is CNY 1.000
+0.013 (1.32%)
At close: Sep 22, 2026
SHE:159013 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 1,774,700 |
| Sep 22, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | 1.32% | 4,007,604 |
| Sep 21, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -0.10% | 3,059,323 |
| Sep 18, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 2.60% | 4,227,306 |
| Sep 17, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | 0.10% | 1,249,801 |
| Sep 16, 2026 | 0.94 | 0.97 | 0.94 | 0.96 | 0.96 | 2.12% | 863,700 |
| Sep 15, 2026 | 0.95 | 0.96 | 0.94 | 0.94 | 0.94 | -0.84% | 887,600 |
| Sep 14, 2026 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | -0.52% | 2,276,801 |
| Sep 11, 2026 | 0.96 | 0.96 | 0.94 | 0.96 | 0.96 | -1.14% | 2,849,000 |
| Sep 10, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.02% | 1,518,800 |
| Sep 9, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | -0.10% | 2,533,700 |
| Sep 8, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.41% | 1,830,300 |
| Sep 7, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 2.06% | 1,382,702 |
| Sep 4, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -1.92% | 2,393,502 |
| Sep 3, 2026 | 1.00 | 1.01 | 0.98 | 0.99 | 0.99 | -0.30% | 2,042,000 |
| Sep 2, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.88% | 2,655,300 |
| Sep 1, 2026 | 1.01 | 1.03 | 1.01 | 1.01 | 1.01 | -1.08% | 2,564,301 |
| Aug 31, 2026 | 1.00 | 1.02 | 0.99 | 1.02 | 1.02 | 1.59% | 2,021,402 |
| Aug 28, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -1.18% | 1,813,400 |
| Aug 27, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 2.31% | 1,473,208 |
| Aug 26, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.40% | 758,800 |
| Aug 25, 2026 | 0.98 | 1.00 | 0.97 | 0.99 | 0.99 | 0.71% | 339,800 |
| Aug 24, 2026 | 1.01 | 1.01 | 0.98 | 0.99 | 0.99 | -2.76% | 1,801,100 |
| Aug 21, 2026 | 0.99 | 1.02 | 0.99 | 1.01 | 1.01 | 1.00% | 2,004,809 |
| Aug 20, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 0.60% | 1,615,800 |
| Aug 19, 2026 | 1.05 | 1.05 | 0.99 | 1.00 | 1.00 | -5.77% | 3,904,403 |
| Aug 18, 2026 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | -0.84% | 2,644,400 |
| Aug 17, 2026 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | 2.60% | 2,952,910 |
| Aug 14, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 1.17% | 2,941,004 |
| Aug 13, 2026 | 1.04 | 1.06 | 1.03 | 1.03 | 1.03 | -0.96% | 3,410,149 |
| Aug 12, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.39% | 2,315,506 |
| Aug 11, 2026 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | -0.39% | 2,431,801 |
| Aug 10, 2026 | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | -0.76% | 1,843,320 |
| Aug 7, 2026 | 1.03 | 1.05 | 1.02 | 1.05 | 1.05 | 1.85% | 4,436,705 |
| Aug 6, 2026 | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | -0.29% | 2,275,008 |
| Aug 5, 2026 | 1.00 | 1.04 | 0.99 | 1.03 | 1.03 | 3.10% | 4,366,131 |
| Aug 4, 2026 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | 3.52% | 4,606,800 |
| Aug 3, 2026 | 0.97 | 0.99 | 0.96 | 0.97 | 0.97 | -2.13% | 2,852,400 |
| Jul 31, 2026 | 0.96 | 1.00 | 0.96 | 0.99 | 0.99 | 3.68% | 4,434,201 |
| Jul 30, 2026 | 0.99 | 0.99 | 0.94 | 0.95 | 0.95 | -3.65% | 3,080,702 |
| Jul 29, 2026 | 0.99 | 0.99 | 0.96 | 0.99 | 0.99 | -0.40% | 4,056,207 |
| Jul 28, 2026 | 1.02 | 1.03 | 0.99 | 0.99 | 0.99 | -3.97% | 4,684,300 |
| Jul 27, 2026 | 1.02 | 1.03 | 1.00 | 1.03 | 1.03 | 1.47% | 2,208,607 |
| Jul 24, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -2.02% | 5,156,809 |
| Jul 23, 2026 | 1.04 | 1.05 | 1.02 | 1.04 | 1.04 | -0.57% | 4,277,118 |
| Jul 22, 2026 | 1.04 | 1.07 | 1.04 | 1.04 | 1.04 | -0.19% | 5,631,709 |
| Jul 21, 2026 | 0.99 | 1.05 | 0.96 | 1.05 | 1.05 | 5.66% | 8,394,921 |
| Jul 20, 2026 | 1.01 | 1.04 | 0.97 | 0.99 | 0.99 | -0.90% | 9,640,674 |
| Jul 17, 2026 | 1.06 | 1.06 | 1.00 | 1.00 | 1.00 | -5.67% | 11,682,214 |
| Jul 16, 2026 | 1.09 | 1.10 | 1.05 | 1.06 | 1.06 | -2.58% | 8,418,800 |