Dacheng Fund Management Co.,Ltd - CSI All Share Electric Utilities Index ETF (SHE:159059)
China · Delayed Price · Currency is CNY 1.014
-0.003 (-0.29%)
At close: Sep 22, 2026
SHE:159059 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 4,576,763 |
| Sep 22, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.29% | 5,217,701 |
| Sep 21, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.20% | 3,458,143 |
| Sep 18, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | 0.20% | 5,656,801 |
| Sep 17, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -1.45% | 7,369,500 |
| Sep 16, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | 0.29% | 5,448,707 |
| Sep 15, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -0.68% | 7,621,311 |
| Sep 14, 2026 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 0.48% | 8,254,300 |
| Sep 11, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | -0.48% | 8,266,262 |
| Sep 10, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.48% | 10,678,202 |
| Sep 9, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.59% | 9,619,427 |
| Sep 8, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 1.18% | 7,262,330 |
| Sep 7, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -0.98% | 7,130,601 |
| Sep 4, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | -0.29% | 7,947,056 |
| Sep 3, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.20% | 8,817,612 |
| Sep 2, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.19% | 6,914,003 |
| Sep 1, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 1.28% | 8,252,118 |
| Aug 31, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.78% | 6,747,102 |
| Aug 28, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.10% | 7,777,801 |
| Aug 27, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.29% | 6,524,817 |
| Aug 26, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 1.08% | 7,880,325 |
| Aug 25, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | 0.40% | 5,478,721 |
| Aug 24, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 0.70% | 6,827,214 |
| Aug 21, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.69% | 7,251,283 |
| Aug 20, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.10% | 8,598,035 |
| Aug 19, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.88% | 7,062,654 |
| Aug 18, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.68% | 9,333,122 |
| Aug 17, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | -0.19% | 8,106,520 |
| Aug 14, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -2.10% | 8,755,048 |
| Aug 13, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 0.77% | 8,558,404 |
| Aug 12, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.57% | 7,662,360 |
| Aug 11, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.67% | 9,026,521 |
| Aug 10, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.29% | 7,914,061 |
| Aug 7, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | -0.10% | 10,173,686 |
| Aug 6, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | -0.76% | 9,571,746 |
| Aug 5, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -0.76% | 10,156,519 |
| Aug 4, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -0.94% | 8,550,473 |
| Aug 3, 2026 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | 1.33% | 9,118,408 |
| Jul 31, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | 0.10% | 15,133,041 |
| Jul 30, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | - | 10,135,118 |
| Jul 29, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 1.25% | 8,613,575 |
| Jul 28, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -0.67% | 6,625,023 |
| Jul 27, 2026 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 1.07% | 8,884,740 |
| Jul 24, 2026 | 1.08 | 1.08 | 1.03 | 1.03 | 1.03 | -4.09% | 12,026,822 |
| Jul 23, 2026 | 1.06 | 1.09 | 1.05 | 1.08 | 1.08 | 0.94% | 18,418,797 |
| Jul 22, 2026 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | 1.72% | 27,658,080 |