Eastmoney Fund Management Co. Ltd - EAST CSI Consumer Machinery Theme ETF (SHE:159161)

China · Delayed Price · Currency is CNY

0.8930

-0.0030 (-0.33%)

At close: Sep 22, 2026

SHE:159161 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.89	0.89	0.88	0.88	0.88	-1.01%	681,709
Sep 22, 2026	0.90	0.90	0.89	0.89	0.89	-0.33%	929,100
Sep 21, 2026	0.90	0.90	0.89	0.90	0.90	0.22%	1,060,820
Sep 18, 2026	0.89	0.90	0.89	0.89	0.89	0.22%	951,203
Sep 17, 2026	0.89	0.90	0.89	0.89	0.89	-	1,035,303
Sep 16, 2026	0.91	0.93	0.87	0.89	0.89	-2.19%	2,422,908
Sep 15, 2026	0.92	0.93	0.91	0.91	0.91	-1.30%	1,413,900
Sep 14, 2026	0.92	0.93	0.92	0.92	0.92	0.22%	567,800
Sep 11, 2026	0.94	0.94	0.92	0.92	0.92	-1.71%	1,409,651
Sep 10, 2026	0.95	0.95	0.94	0.94	0.94	-1.68%	525,009
Sep 9, 2026	0.95	0.96	0.94	0.95	0.95	0.53%	516,803
Sep 8, 2026	0.95	0.95	0.94	0.95	0.95	0.64%	260,003
Sep 7, 2026	0.94	0.95	0.93	0.94	0.94	1.07%	643,513
Sep 4, 2026	0.94	0.94	0.93	0.93	0.93	0.43%	454,006
Sep 3, 2026	0.93	0.94	0.93	0.93	0.93	0.43%	695,655
Sep 2, 2026	0.95	0.95	0.93	0.93	0.93	-2.43%	969,200
Sep 1, 2026	0.94	0.95	0.93	0.95	0.95	0.85%	804,327
Aug 31, 2026	0.94	0.94	0.93	0.94	0.94	0.11%	561,212
Aug 28, 2026	0.94	0.94	0.93	0.94	0.94	-	279,500
Aug 27, 2026	0.93	0.94	0.92	0.94	0.94	0.86%	706,000
Aug 26, 2026	0.93	0.94	0.93	0.93	0.93	-	643,500
Aug 25, 2026	0.93	0.93	0.92	0.93	0.93	0.54%	764,714
Aug 24, 2026	0.94	0.95	0.92	0.93	0.93	-1.80%	342,200
Aug 21, 2026	0.94	0.95	0.93	0.94	0.94	0.21%	264,212
Aug 20, 2026	0.94	0.95	0.94	0.94	0.94	0.64%	369,604
Aug 19, 2026	0.97	0.97	0.93	0.94	0.94	-3.31%	765,804
Aug 18, 2026	0.97	0.97	0.96	0.97	0.97	-0.10%	438,212
Aug 17, 2026	0.96	0.97	0.95	0.97	0.97	1.26%	1,559,238
Aug 14, 2026	0.96	0.97	0.95	0.96	0.96	-0.73%	951,151
Aug 13, 2026	0.98	0.98	0.96	0.96	0.96	-1.33%	470,020
Aug 12, 2026	0.97	0.98	0.97	0.98	0.98	0.10%	399,903
Aug 11, 2026	0.99	0.99	0.97	0.98	0.98	-1.02%	1,743,600
Aug 10, 2026	0.97	0.99	0.97	0.99	0.99	1.44%	4,296,578
Aug 7, 2026	0.97	0.97	0.96	0.97	0.97	0.31%	723,309
Aug 6, 2026	0.96	0.98	0.96	0.97	0.97	-0.82%	1,153,784
Aug 5, 2026	0.97	0.98	0.96	0.98	0.98	0.72%	1,531,507
Aug 4, 2026	0.98	0.98	0.96	0.97	0.97	-1.02%	1,350,013
Aug 3, 2026	0.98	1.02	0.97	0.98	0.98	-0.20%	1,398,015
Jul 31, 2026	0.99	0.99	0.93	0.98	0.98	1.76%	1,880,008
Jul 30, 2026	0.96	0.97	0.95	0.96	0.96	-0.31%	839,317
Jul 29, 2026	0.94	0.97	0.94	0.97	0.97	2.44%	1,490,144
Jul 28, 2026	0.95	0.96	0.94	0.94	0.94	-1.15%	1,445,960
Jul 27, 2026	0.95	0.96	0.94	0.96	0.96	1.06%	928,642
Jul 24, 2026	0.97	0.97	0.95	0.95	0.95	-2.38%	1,673,608
Jul 23, 2026	0.94	0.97	0.94	0.97	0.97	2.87%	1,638,007
Jul 22, 2026	0.94	0.95	0.94	0.94	0.94	-0.32%	2,083,551
Jul 21, 2026	0.92	0.94	0.92	0.94	0.94	2.72%	1,470,147
Jul 20, 2026	0.92	0.93	0.90	0.92	0.92	0.33%	1,067,023
Jul 17, 2026	0.94	0.94	0.91	0.92	0.92	-2.76%	2,347,717
Jul 16, 2026	0.95	0.96	0.94	0.94	0.94	-1.05%	1,592,076