E Fund CSI STARandCHINEXT Artificial Intelligence Index ETF (SHE:159140)
China · Delayed Price · Currency is CNY 1.313
+0.030 (2.34%)
At close: Sep 22, 2026
SHE:159140 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | -0.99% | 39,373,002 |
| Sep 22, 2026 | 1.32 | 1.34 | 1.31 | 1.31 | 1.31 | 2.34% | 55,531,718 |
| Sep 21, 2026 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | 1.34% | 47,516,205 |
| Sep 18, 2026 | 1.26 | 1.28 | 1.25 | 1.27 | 1.27 | 3.26% | 56,540,901 |
| Sep 17, 2026 | 1.23 | 1.25 | 1.22 | 1.23 | 1.23 | -0.49% | 41,646,200 |
| Sep 16, 2026 | 1.19 | 1.24 | 1.18 | 1.23 | 1.23 | 3.53% | 52,403,311 |
| Sep 15, 2026 | 1.18 | 1.21 | 1.18 | 1.19 | 1.19 | 0.42% | 46,295,700 |
| Sep 14, 2026 | 1.20 | 1.20 | 1.17 | 1.19 | 1.19 | -1.90% | 56,975,149 |
| Sep 11, 2026 | 1.20 | 1.21 | 1.18 | 1.21 | 1.21 | -0.49% | 58,207,602 |
| Sep 10, 2026 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -1.06% | 52,489,589 |
| Sep 9, 2026 | 1.25 | 1.26 | 1.22 | 1.23 | 1.23 | -0.97% | 46,861,907 |
| Sep 8, 2026 | 1.25 | 1.27 | 1.23 | 1.24 | 1.24 | -1.04% | 52,805,600 |
| Sep 7, 2026 | 1.23 | 1.26 | 1.22 | 1.25 | 1.25 | 2.71% | 57,485,900 |
| Sep 4, 2026 | 1.24 | 1.25 | 1.21 | 1.22 | 1.22 | -1.14% | 80,937,619 |
| Sep 3, 2026 | 1.25 | 1.26 | 1.22 | 1.23 | 1.23 | -0.24% | 56,133,002 |
| Sep 2, 2026 | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | -1.90% | 55,633,500 |
| Sep 1, 2026 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | -0.79% | 53,994,600 |
| Aug 31, 2026 | 1.20 | 1.27 | 1.20 | 1.27 | 1.27 | 2.83% | 59,908,900 |
| Aug 28, 2026 | 1.25 | 1.28 | 1.23 | 1.24 | 1.24 | -1.12% | 56,064,636 |
| Aug 27, 2026 | 1.21 | 1.25 | 1.21 | 1.25 | 1.25 | 4.43% | 69,327,070 |
| Aug 26, 2026 | 1.20 | 1.21 | 1.18 | 1.20 | 1.20 | 0.08% | 55,100,403 |
| Aug 25, 2026 | 1.17 | 1.21 | 1.16 | 1.20 | 1.20 | 0.50% | 65,307,327 |
| Aug 24, 2026 | 1.25 | 1.25 | 1.17 | 1.19 | 1.19 | -4.65% | 85,911,600 |
| Aug 21, 2026 | 1.23 | 1.26 | 1.22 | 1.25 | 1.25 | 1.14% | 50,674,157 |
| Aug 20, 2026 | 1.25 | 1.26 | 1.22 | 1.23 | 1.23 | -1.04% | 60,667,701 |
| Aug 19, 2026 | 1.31 | 1.31 | 1.23 | 1.25 | 1.25 | -7.43% | 76,900,000 |
| Aug 18, 2026 | 1.36 | 1.36 | 1.32 | 1.35 | 1.35 | -1.61% | 49,862,600 |
| Aug 17, 2026 | 1.32 | 1.37 | 1.31 | 1.37 | 1.37 | 3.71% | 54,455,120 |
| Aug 14, 2026 | 1.31 | 1.32 | 1.29 | 1.32 | 1.32 | 1.62% | 46,305,600 |
| Aug 13, 2026 | 1.33 | 1.36 | 1.30 | 1.30 | 1.30 | -1.07% | 52,320,605 |
| Aug 12, 2026 | 1.29 | 1.33 | 1.29 | 1.31 | 1.31 | 1.08% | 43,407,200 |
| Aug 11, 2026 | 1.28 | 1.32 | 1.28 | 1.30 | 1.30 | 0.31% | 57,021,004 |
| Aug 10, 2026 | 1.33 | 1.34 | 1.27 | 1.29 | 1.29 | -2.93% | 82,433,618 |
| Aug 7, 2026 | 1.31 | 1.35 | 1.30 | 1.33 | 1.33 | 1.29% | 79,392,413 |
| Aug 6, 2026 | 1.29 | 1.34 | 1.28 | 1.32 | 1.32 | -0.45% | 48,828,800 |
| Aug 5, 2026 | 1.26 | 1.34 | 1.26 | 1.32 | 1.32 | 1.93% | 69,792,700 |
| Aug 4, 2026 | 1.23 | 1.31 | 1.23 | 1.30 | 1.30 | 7.10% | 72,095,403 |
| Aug 3, 2026 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -3.12% | 70,089,600 |
| Jul 31, 2026 | 1.25 | 1.29 | 1.25 | 1.25 | 1.25 | 7.11% | 85,138,114 |
| Jul 30, 2026 | 1.24 | 1.24 | 1.15 | 1.17 | 1.17 | -6.57% | 96,834,584 |
| Jul 29, 2026 | 1.24 | 1.26 | 1.19 | 1.25 | 1.25 | 0.48% | 86,405,448 |
| Jul 28, 2026 | 1.30 | 1.32 | 1.23 | 1.24 | 1.24 | -7.38% | 99,960,687 |
| Jul 27, 2026 | 1.32 | 1.35 | 1.28 | 1.34 | 1.34 | 1.98% | 72,615,235 |
| Jul 24, 2026 | 1.31 | 1.35 | 1.31 | 1.32 | 1.32 | -2.08% | 56,289,701 |
| Jul 23, 2026 | 1.39 | 1.40 | 1.33 | 1.34 | 1.34 | -2.47% | 59,714,500 |
| Jul 22, 2026 | 1.37 | 1.44 | 1.37 | 1.38 | 1.38 | -2.27% | 60,418,180 |
| Jul 21, 2026 | 1.31 | 1.41 | 1.26 | 1.41 | 1.41 | 7.80% | 79,813,908 |
| Jul 20, 2026 | 1.31 | 1.34 | 1.26 | 1.31 | 1.31 | 2.51% | 78,153,207 |
| Jul 17, 2026 | 1.37 | 1.38 | 1.26 | 1.28 | 1.28 | -8.27% | 108,174,618 |
| Jul 16, 2026 | 1.40 | 1.46 | 1.38 | 1.39 | 1.39 | -3.94% | 50,002,704 |