Taikang Fund Management Co. Ltd. - Taikang CSI Nonferrous Metal Mining Index ETF (SHE:159163)

China · Delayed Price · Currency is CNY

0.7240

-0.0070 (-0.96%)

At close: Sep 23, 2026

SHE:159163 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.73	0.73	0.72	0.73	0.73	-0.82%	3,405,801
Sep 22, 2026	0.73	0.74	0.73	0.73	0.73	0.14%	5,726,113
Sep 21, 2026	0.73	0.74	0.73	0.73	0.73	-	6,097,600
Sep 18, 2026	0.73	0.73	0.72	0.73	0.73	1.25%	4,652,311
Sep 17, 2026	0.74	0.74	0.72	0.72	0.72	-2.70%	7,613,063
Sep 16, 2026	0.73	0.74	0.72	0.74	0.74	1.51%	5,485,128
Sep 15, 2026	0.73	0.74	0.73	0.73	0.73	-0.41%	5,198,923
Sep 14, 2026	0.73	0.74	0.73	0.73	0.73	-0.68%	3,667,300
Sep 11, 2026	0.75	0.75	0.72	0.74	0.74	-4.03%	8,884,800
Sep 10, 2026	0.77	0.78	0.77	0.77	0.77	-1.28%	5,361,300
Sep 9, 2026	0.77	0.78	0.77	0.78	0.78	1.43%	6,614,102
Sep 8, 2026	0.76	0.77	0.76	0.77	0.77	1.45%	5,811,223
Sep 7, 2026	0.76	0.76	0.75	0.76	0.76	-0.53%	3,088,800
Sep 4, 2026	0.78	0.78	0.76	0.76	0.76	-1.81%	8,972,711
Sep 3, 2026	0.78	0.78	0.77	0.78	0.78	1.44%	4,170,111
Sep 2, 2026	0.77	0.77	0.75	0.76	0.76	-2.43%	6,362,512
Sep 1, 2026	0.79	0.80	0.78	0.78	0.78	-1.01%	3,840,402
Aug 31, 2026	0.78	0.79	0.77	0.79	0.79	-1.62%	5,683,200
Aug 28, 2026	0.80	0.81	0.79	0.80	0.80	0.75%	5,230,301
Aug 27, 2026	0.78	0.80	0.78	0.80	0.80	1.53%	8,669,509
Aug 26, 2026	0.77	0.80	0.77	0.79	0.79	2.21%	6,161,900
Aug 25, 2026	0.79	0.79	0.76	0.77	0.77	-2.78%	4,477,700
Aug 24, 2026	0.80	0.81	0.78	0.79	0.79	0.25%	7,837,626
Aug 21, 2026	0.77	0.79	0.76	0.79	0.79	2.87%	6,405,311
Aug 20, 2026	0.78	0.79	0.76	0.77	0.77	1.46%	10,294,301
Aug 19, 2026	0.78	0.78	0.75	0.76	0.76	-3.45%	5,195,107
Aug 18, 2026	0.79	0.80	0.77	0.78	0.78	-0.63%	6,043,300
Aug 17, 2026	0.77	0.79	0.77	0.79	0.79	3.28%	8,162,910
Aug 14, 2026	0.75	0.77	0.75	0.76	0.76	1.06%	5,775,802
Aug 13, 2026	0.79	0.79	0.75	0.76	0.76	-3.82%	11,662,022
Aug 12, 2026	0.78	0.80	0.78	0.79	0.79	0.90%	7,067,405
Aug 11, 2026	0.82	0.82	0.78	0.78	0.78	-4.66%	15,415,838
Aug 10, 2026	0.84	0.84	0.79	0.82	0.82	2.00%	16,434,521
Aug 7, 2026	0.77	0.80	0.77	0.80	0.80	3.90%	13,478,816
Aug 6, 2026	0.80	0.81	0.76	0.77	0.77	0.65%	16,673,713
Aug 5, 2026	0.73	0.77	0.73	0.77	0.77	5.81%	12,471,108
Aug 4, 2026	0.71	0.73	0.71	0.72	0.72	1.54%	4,617,700
Aug 3, 2026	0.72	0.72	0.70	0.71	0.71	-0.42%	6,791,100
Jul 31, 2026	0.71	0.73	0.71	0.72	0.72	2.44%	7,371,412
Jul 30, 2026	0.71	0.72	0.70	0.70	0.70	-1.41%	6,369,701
Jul 29, 2026	0.70	0.71	0.69	0.71	0.71	1.87%	8,620,300
Jul 28, 2026	0.70	0.70	0.69	0.70	0.70	-2.25%	6,365,301
Jul 27, 2026	0.71	0.71	0.70	0.71	0.71	1.86%	4,660,516
Jul 24, 2026	0.71	0.72	0.70	0.70	0.70	-4.38%	7,657,058
Jul 23, 2026	0.71	0.74	0.71	0.73	0.73	2.53%	26,698,001
Jul 22, 2026	0.69	0.72	0.69	0.71	0.71	3.64%	16,061,303
Jul 21, 2026	0.66	0.69	0.65	0.69	0.69	4.73%	10,687,401
Jul 20, 2026	0.66	0.67	0.65	0.66	0.66	-0.30%	6,832,238
Jul 17, 2026	0.69	0.70	0.66	0.66	0.66	-5.32%	11,545,001
Jul 16, 2026	0.70	0.71	0.69	0.70	0.70	-0.43%	6,627,801