Da Cheng Fund Management Co. Ltd - Da Cheng CSI All Share Investment Banking & Brokerage Index ETF (SHE:159058)
China · Delayed Price · Currency is CNY 0.9740
+0.0020 (0.21%)
At close: Sep 22, 2026
SHE:159058 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.72% | 1,594,909 |
| Sep 22, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | 0.21% | 4,761,500 |
| Sep 21, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 1.04% | 2,157,166 |
| Sep 18, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 1.37% | 15,622,261 |
| Sep 17, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.94% | 3,618,315 |
| Sep 16, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 0.42% | 3,913,652 |
| Sep 15, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.63% | 6,129,258 |
| Sep 14, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | -0.10% | 7,955,201 |
| Sep 11, 2026 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -3.03% | 10,151,422 |
| Sep 10, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | 0.41% | 6,236,539 |
| Sep 9, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.10% | 9,871,019 |
| Sep 8, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -0.70% | 6,969,188 |
| Sep 7, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -1.49% | 8,951,043 |
| Sep 4, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 0.90% | 8,421,723 |
| Sep 3, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | 0.60% | 7,350,513 |
| Sep 2, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -1.97% | 6,903,710 |
| Sep 1, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | 1.50% | 19,204,705 |
| Aug 31, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | -0.60% | 7,341,137 |
| Aug 28, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.10% | 16,563,144 |
| Aug 27, 2026 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 0.80% | 14,203,987 |
| Aug 26, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 2.89% | 5,621,165 |
| Aug 25, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.31% | 957,943 |
| Aug 24, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | 0.52% | 4,409,957 |
| Aug 21, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | - | 2,279,649 |
| Aug 20, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | - | 3,783,259 |
| Aug 19, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.53% | 3,650,288 |
| Aug 18, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -1.31% | 2,405,291 |
| Aug 17, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 0.61% | 20,589,215 |
| Aug 14, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -1.20% | 16,240,492 |