Gf Fund Management Co., Ltd., - CSI Securities House 30 Index ETF (SHE:159016)
China · Delayed Price · Currency is CNY 0.9930
+0.0020 (0.20%)
At close: Sep 22, 2026
SHE:159016 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -0.30% | 15,746,600 |
| Sep 22, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | 0.20% | 21,586,011 |
| Sep 21, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.81% | 22,650,900 |
| Sep 18, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 1.24% | 20,875,065 |
| Sep 17, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.02% | 13,589,900 |
| Sep 16, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | 0.51% | 18,915,300 |
| Sep 15, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.31% | 9,309,608 |
| Sep 14, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.51% | 16,476,203 |
| Sep 11, 2026 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -3.05% | 34,666,310 |
| Sep 10, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 0.89% | 15,988,731 |
| Sep 9, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -0.20% | 9,955,413 |
| Sep 8, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | -0.59% | 20,337,002 |
| Sep 7, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.27% | 22,952,005 |
| Sep 4, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | 0.69% | 28,368,604 |
| Sep 3, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 0.89% | 20,632,700 |
| Sep 2, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.84% | 20,508,600 |
| Sep 1, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | 0.59% | 31,191,600 |
| Aug 31, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | -0.19% | 21,734,004 |
| Aug 28, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | -0.19% | 29,645,812 |
| Aug 27, 2026 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | 37,953,502 |
| Aug 26, 2026 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 2.62% | 50,964,102 |
| Aug 25, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.40% | 16,776,406 |
| Aug 24, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.10% | 21,933,200 |
| Aug 21, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.30% | 18,714,905 |
| Aug 20, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | - | 21,965,100 |
| Aug 19, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -1.29% | 28,445,500 |
| Aug 18, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -1.37% | 29,785,618 |
| Aug 17, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.39% | 26,300,915 |
| Aug 14, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.98% | 32,887,542 |
| Aug 13, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | 0.39% | 32,679,606 |
| Aug 12, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.20% | 20,539,721 |
| Aug 11, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.39% | 21,154,302 |
| Aug 10, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | 0.29% | 22,643,714 |
| Aug 7, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.20% | 26,461,701 |
| Aug 6, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -1.16% | 36,275,402 |
| Aug 5, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | 0.88% | 36,622,637 |
| Aug 4, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | -0.39% | 32,038,205 |
| Aug 3, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | -0.19% | 22,553,604 |
| Jul 31, 2026 | 1.02 | 1.04 | 1.00 | 1.03 | 1.03 | 0.29% | 46,384,637 |
| Jul 30, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | -0.29% | 33,113,210 |
| Jul 29, 2026 | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | 1.68% | 31,641,747 |
| Jul 28, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -1.46% | 30,945,100 |
| Jul 27, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 0.39% | 27,144,801 |
| Jul 24, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -2.47% | 44,799,512 |
| Jul 23, 2026 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | 1.15% | 35,679,322 |
| Jul 22, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | -0.38% | 39,132,306 |
| Jul 21, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | - | 59,426,642 |
| Jul 20, 2026 | 1.02 | 1.05 | 1.02 | 1.04 | 1.04 | 1.96% | 60,890,323 |
| Jul 17, 2026 | 1.03 | 1.05 | 1.02 | 1.02 | 1.02 | -1.35% | 62,935,854 |
| Jul 16, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -1.71% | 44,299,809 |