INVESCO Great Wall CSI STARandCHINEXT Artificial Intelligence Index ETF (SHE:159142)
China · Delayed Price · Currency is CNY 1.250
+0.029 (2.38%)
At close: Sep 22, 2026
SHE:159142 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -0.96% | 47,395,200 |
| Sep 22, 2026 | 1.26 | 1.28 | 1.24 | 1.25 | 1.25 | 2.38% | 76,799,668 |
| Sep 21, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | 1.24% | 51,331,323 |
| Sep 18, 2026 | 1.19 | 1.22 | 1.19 | 1.21 | 1.21 | 3.17% | 65,558,857 |
| Sep 17, 2026 | 1.17 | 1.19 | 1.17 | 1.17 | 1.17 | -0.34% | 48,195,386 |
| Sep 16, 2026 | 1.13 | 1.18 | 1.13 | 1.17 | 1.17 | 3.53% | 59,058,271 |
| Sep 15, 2026 | 1.12 | 1.15 | 1.12 | 1.13 | 1.13 | 0.35% | 51,428,612 |
| Sep 14, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | -1.83% | 40,227,315 |
| Sep 11, 2026 | 1.15 | 1.16 | 1.13 | 1.15 | 1.15 | -1.03% | 57,581,263 |
| Sep 10, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | -0.85% | 37,722,982 |
| Sep 9, 2026 | 1.19 | 1.20 | 1.16 | 1.17 | 1.17 | -0.76% | 48,905,500 |
| Sep 8, 2026 | 1.20 | 1.21 | 1.17 | 1.18 | 1.18 | -1.17% | 52,182,801 |
| Sep 7, 2026 | 1.17 | 1.20 | 1.16 | 1.20 | 1.20 | 3.02% | 58,916,001 |
| Sep 4, 2026 | 1.18 | 1.20 | 1.15 | 1.16 | 1.16 | -1.28% | 65,716,803 |
| Sep 3, 2026 | 1.19 | 1.19 | 1.16 | 1.18 | 1.18 | -0.34% | 47,601,149 |
| Sep 2, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | -1.91% | 63,605,600 |
| Sep 1, 2026 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | -0.83% | 68,324,052 |
| Aug 31, 2026 | 1.14 | 1.21 | 1.14 | 1.21 | 1.21 | 2.89% | 72,456,349 |
| Aug 28, 2026 | 1.19 | 1.22 | 1.18 | 1.18 | 1.18 | -1.17% | 78,212,200 |
| Aug 27, 2026 | 1.16 | 1.19 | 1.15 | 1.19 | 1.19 | 4.38% | 83,614,600 |
| Aug 26, 2026 | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | 0.18% | 64,101,400 |
| Aug 25, 2026 | 1.11 | 1.15 | 1.11 | 1.14 | 1.14 | 0.44% | 75,475,400 |
| Aug 24, 2026 | 1.19 | 1.19 | 1.11 | 1.14 | 1.14 | -4.38% | 93,825,800 |
| Aug 21, 2026 | 1.17 | 1.20 | 1.17 | 1.19 | 1.19 | 0.94% | 92,215,939 |
| Aug 20, 2026 | 1.20 | 1.20 | 1.17 | 1.18 | 1.18 | -0.84% | 67,586,300 |
| Aug 19, 2026 | 1.25 | 1.25 | 1.18 | 1.19 | 1.19 | -7.56% | 106,065,100 |
| Aug 18, 2026 | 1.31 | 1.31 | 1.26 | 1.28 | 1.28 | -1.69% | 74,824,900 |
| Aug 17, 2026 | 1.26 | 1.31 | 1.25 | 1.31 | 1.31 | 3.82% | 78,129,402 |
| Aug 14, 2026 | 1.25 | 1.26 | 1.23 | 1.26 | 1.26 | 1.45% | 57,539,600 |
| Aug 13, 2026 | 1.27 | 1.30 | 1.24 | 1.24 | 1.24 | -1.04% | 68,250,600 |
| Aug 12, 2026 | 1.24 | 1.27 | 1.23 | 1.25 | 1.25 | 1.29% | 52,016,701 |
| Aug 11, 2026 | 1.23 | 1.26 | 1.22 | 1.24 | 1.24 | 0.08% | 66,619,700 |
| Aug 10, 2026 | 1.27 | 1.27 | 1.22 | 1.24 | 1.24 | -2.68% | 109,376,033 |
| Aug 7, 2026 | 1.26 | 1.29 | 1.24 | 1.27 | 1.27 | 0.95% | 396,899,434 |
| Aug 6, 2026 | 1.24 | 1.28 | 1.23 | 1.26 | 1.26 | -0.40% | 78,426,700 |
| Aug 5, 2026 | 1.22 | 1.28 | 1.21 | 1.26 | 1.26 | 1.69% | 98,724,400 |
| Aug 4, 2026 | 1.17 | 1.25 | 1.17 | 1.24 | 1.24 | 7.17% | 107,512,401 |
| Aug 3, 2026 | 1.17 | 1.20 | 1.15 | 1.16 | 1.16 | -3.02% | 100,169,901 |
| Jul 31, 2026 | 1.21 | 1.23 | 1.16 | 1.19 | 1.19 | 6.61% | 309,315,910 |
| Jul 30, 2026 | 1.17 | 1.19 | 1.10 | 1.12 | 1.12 | -6.35% | 293,978,600 |
| Jul 29, 2026 | 1.18 | 1.21 | 1.14 | 1.20 | 1.20 | 0.42% | 79,088,800 |
| Jul 28, 2026 | 1.25 | 1.26 | 1.18 | 1.19 | 1.19 | -7.39% | 96,051,900 |
| Jul 27, 2026 | 1.26 | 1.29 | 1.22 | 1.29 | 1.29 | 2.23% | 58,194,202 |
| Jul 24, 2026 | 1.25 | 1.29 | 1.25 | 1.26 | 1.26 | -2.40% | 64,666,600 |
| Jul 23, 2026 | 1.32 | 1.35 | 1.28 | 1.29 | 1.29 | -2.50% | 79,464,300 |
| Jul 22, 2026 | 1.31 | 1.41 | 1.31 | 1.32 | 1.32 | -2.44% | 438,727,900 |
| Jul 21, 2026 | 1.28 | 1.36 | 1.21 | 1.36 | 1.36 | 6.69% | 131,324,715 |
| Jul 20, 2026 | 1.25 | 1.29 | 1.21 | 1.27 | 1.27 | 3.93% | 113,735,116 |
| Jul 17, 2026 | 1.33 | 1.33 | 1.21 | 1.22 | 1.22 | -8.74% | 146,866,900 |
| Jul 16, 2026 | 1.35 | 1.40 | 1.32 | 1.34 | 1.34 | -3.53% | 71,358,700 |