Huatai-Pinebridge Huatai-Pinebridge Chinext New Energy Index ETF (SHE:159069)
China · Delayed Price · Currency is CNY 0.9580
-0.0010 (-0.10%)
At close: Sep 23, 2026
SHE:159069 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | -0.10% | 4,912,912 |
| Sep 22, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | 0.52% | 6,544,000 |
| Sep 21, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.42% | 6,340,404 |
| Sep 18, 2026 | 0.95 | 0.96 | 0.94 | 0.96 | 0.96 | 1.91% | 9,433,909 |
| Sep 17, 2026 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | -0.32% | 7,921,902 |
| Sep 16, 2026 | 0.93 | 0.95 | 0.92 | 0.94 | 0.94 | 0.64% | 7,269,600 |
| Sep 15, 2026 | 0.95 | 0.96 | 0.94 | 0.94 | 0.94 | -1.16% | 10,770,702 |
| Sep 14, 2026 | 0.94 | 0.96 | 0.94 | 0.95 | 0.95 | 0.64% | 9,733,830 |
| Sep 11, 2026 | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | -1.77% | 9,731,729 |
| Sep 10, 2026 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | -0.31% | 9,768,511 |
| Sep 9, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | -0.21% | 10,968,409 |
| Sep 8, 2026 | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | -1.43% | 9,611,979 |
| Sep 7, 2026 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | 1.35% | 9,379,702 |
| Sep 4, 2026 | 0.98 | 0.99 | 0.96 | 0.97 | 0.97 | -0.92% | 8,775,000 |
| Sep 3, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | 0.41% | 8,204,108 |
| Sep 2, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -1.92% | 9,265,905 |
| Sep 1, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.79% | 8,552,900 |
| Aug 31, 2026 | 1.01 | 1.01 | 0.99 | 1.01 | 1.01 | -0.69% | 9,970,402 |
| Aug 28, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -0.88% | 12,080,014 |
| Aug 27, 2026 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -1.45% | 8,078,906 |
| Aug 26, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 1.57% | 8,502,770 |
| Aug 25, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.39% | 9,893,402 |
| Aug 24, 2026 | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | -1.06% | 10,398,029 |
| Aug 21, 2026 | 1.02 | 1.05 | 1.02 | 1.04 | 1.04 | 1.27% | 12,612,607 |
| Aug 20, 2026 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -0.39% | 10,093,024 |
| Aug 19, 2026 | 1.08 | 1.08 | 1.02 | 1.03 | 1.03 | -5.08% | 11,200,971 |
| Aug 18, 2026 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | - | 13,352,627 |
| Aug 17, 2026 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | 2.56% | 11,554,323 |
| Aug 14, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | 0.09% | 10,755,593 |
| Aug 13, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | -1.12% | 15,678,737 |
| Aug 12, 2026 | 1.04 | 1.10 | 1.04 | 1.07 | 1.07 | 1.04% | 14,209,626 |
| Aug 11, 2026 | 1.05 | 1.07 | 1.04 | 1.06 | 1.06 | 0.86% | 27,683,394 |
| Aug 10, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 0.29% | 17,028,243 |
| Aug 7, 2026 | 1.01 | 1.05 | 1.00 | 1.04 | 1.04 | 2.45% | 24,884,320 |
| Aug 6, 2026 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -1.36% | 20,632,528 |
| Aug 5, 2026 | 1.00 | 1.04 | 1.00 | 1.03 | 1.03 | 2.28% | 41,026,433 |
| Aug 4, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 2.23% | 23,243,630 |
| Aug 3, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | -0.10% | 8,267,090 |
| Jul 31, 2026 | 0.99 | 1.01 | 0.98 | 0.99 | 0.99 | 1.02% | 12,419,929 |
| Jul 30, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | -1.01% | 11,232,265 |
| Jul 29, 2026 | 0.99 | 1.00 | 0.95 | 0.99 | 0.99 | 0.41% | 13,013,913 |
| Jul 28, 2026 | 1.00 | 1.01 | 0.98 | 0.99 | 0.99 | -2.86% | 10,192,989 |
| Jul 27, 2026 | 0.99 | 1.02 | 0.99 | 1.01 | 1.01 | 2.53% | 30,640,748 |
| Jul 24, 2026 | 1.00 | 1.01 | 0.98 | 0.99 | 0.99 | -2.08% | 12,143,620 |
| Jul 23, 2026 | 0.98 | 1.01 | 0.97 | 1.01 | 1.01 | 2.85% | 79,875,948 |
| Jul 22, 2026 | 0.99 | 1.00 | 0.79 | 0.98 | 0.98 | -0.61% | 14,208,308 |