Guolian Fund Management Co., Ltd. - Guolian Hang Seng SCHK Technology Index Fund (SHE:159015)

China · Delayed Price · Currency is CNY

0.8790

+0.0090 (1.03%)

Sep 22, 2026, 4:00 PM EDT

SHE:159015 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.88	0.90	0.88	0.88	0.88	1.03%	8,294,801
Sep 21, 2026	0.86	0.87	0.86	0.87	0.87	0.81%	1,469,401
Sep 18, 2026	0.84	0.86	0.84	0.86	0.86	2.37%	3,588,200
Sep 17, 2026	0.85	0.85	0.84	0.84	0.84	-0.94%	3,179,300
Sep 16, 2026	0.86	0.86	0.84	0.85	0.85	0.35%	2,448,701
Sep 15, 2026	0.85	0.86	0.84	0.85	0.85	0.36%	2,647,001
Sep 14, 2026	0.85	0.85	0.84	0.85	0.85	-0.82%	965,700
Sep 11, 2026	0.85	0.85	0.84	0.85	0.85	0.24%	1,581,800
Sep 10, 2026	0.86	0.86	0.85	0.85	0.85	-1.73%	1,399,704
Sep 9, 2026	0.87	0.87	0.86	0.87	0.87	-0.92%	1,494,600
Sep 8, 2026	0.89	0.89	0.87	0.87	0.87	-1.58%	3,291,900
Sep 7, 2026	0.89	0.89	0.88	0.89	0.89	0.23%	3,337,515
Sep 4, 2026	0.88	0.90	0.88	0.89	0.89	1.61%	6,333,900
Sep 3, 2026	0.88	0.89	0.87	0.87	0.87	-0.68%	1,931,800
Sep 2, 2026	0.89	0.89	0.87	0.88	0.88	-1.24%	3,345,500
Sep 1, 2026	0.89	0.90	0.88	0.89	0.89	-1.22%	2,245,600
Aug 31, 2026	0.89	0.90	0.88	0.90	0.90	0.56%	3,102,905
Aug 28, 2026	0.89	0.90	0.89	0.89	0.89	-0.11%	1,639,500
Aug 27, 2026	0.90	0.91	0.89	0.90	0.90	-0.22%	2,318,801
Aug 26, 2026	0.89	0.90	0.89	0.90	0.90	1.24%	2,296,002
Aug 25, 2026	0.89	0.90	0.87	0.89	0.89	0.45%	3,554,200
Aug 24, 2026	0.92	0.92	0.88	0.88	0.88	-3.82%	6,286,803
Aug 21, 2026	0.92	0.92	0.91	0.92	0.92	-	4,168,400
Aug 20, 2026	0.92	0.92	0.91	0.92	0.92	0.66%	4,762,508
Aug 19, 2026	0.91	0.93	0.91	0.91	0.91	-1.41%	3,045,010
Aug 18, 2026	0.93	0.93	0.91	0.92	0.92	-1.18%	7,458,700
Aug 17, 2026	0.96	0.96	0.93	0.94	0.94	1.63%	6,668,504
Aug 14, 2026	0.93	0.93	0.92	0.92	0.92	-1.18%	3,945,505
Aug 13, 2026	0.93	0.94	0.92	0.93	0.93	0.43%	3,579,803
Aug 12, 2026	0.93	0.93	0.92	0.93	0.93	-1.07%	2,018,500
Aug 11, 2026	0.95	0.96	0.94	0.94	0.94	-0.32%	4,337,300
Aug 10, 2026	0.95	0.96	0.94	0.94	0.94	0.21%	6,187,905
Aug 7, 2026	0.93	0.94	0.93	0.94	0.94	0.54%	6,324,503
Aug 6, 2026	0.96	0.96	0.93	0.93	0.93	-2.41%	3,958,600
Aug 5, 2026	0.95	0.96	0.94	0.96	0.96	1.59%	9,633,139
Aug 4, 2026	0.94	0.95	0.93	0.94	0.94	0.64%	7,374,123
Aug 3, 2026	0.92	0.94	0.92	0.94	0.94	2.07%	13,170,415
Jul 31, 2026	0.92	0.93	0.91	0.92	0.92	0.33%	16,855,400
Jul 30, 2026	0.93	0.93	0.91	0.91	0.91	-1.30%	13,803,100
Jul 29, 2026	0.92	0.93	0.91	0.93	0.93	2.66%	16,302,023
Jul 28, 2026	0.90	0.92	0.89	0.90	0.90	-0.33%	9,223,600
Jul 27, 2026	0.88	0.91	0.88	0.90	0.90	2.61%	12,922,139
Jul 24, 2026	0.89	0.89	0.88	0.88	0.88	-2.22%	4,687,400
Jul 23, 2026	0.90	0.91	0.89	0.90	0.90	0.22%	13,062,205
Jul 22, 2026	0.93	0.94	0.90	0.90	0.90	-3.54%	13,966,800
Jul 21, 2026	0.93	0.94	0.91	0.93	0.93	1.64%	26,763,507
Jul 20, 2026	0.91	0.93	0.91	0.92	0.92	3.15%	24,326,708
Jul 17, 2026	0.94	0.94	0.88	0.89	0.89	-5.43%	17,897,100
Jul 16, 2026	0.94	0.96	0.93	0.94	0.94	1.73%	44,117,963
Jul 15, 2026	0.92	0.93	0.91	0.92	0.92	1.87%	28,156,000