Tibet Eastmoney Fund Management - Eastmoney Chinext Index ETF (SHE:159205)
China · Delayed Price · Currency is CNY 1.673
+0.001 (0.06%)
Sep 22, 2026, 4:00 PM EDT
SHE:159205 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.69 | 1.71 | 1.67 | 1.67 | 1.67 | 0.06% | 81,971,180 |
| Sep 21, 2026 | 1.67 | 1.69 | 1.66 | 1.67 | 1.67 | 0.78% | 58,491,700 |
| Sep 18, 2026 | 1.64 | 1.67 | 1.63 | 1.66 | 1.66 | 2.22% | 85,560,980 |
| Sep 17, 2026 | 1.62 | 1.65 | 1.62 | 1.62 | 1.62 | -0.31% | 67,004,400 |
| Sep 16, 2026 | 1.60 | 1.64 | 1.59 | 1.63 | 1.63 | 1.69% | 111,924,400 |
| Sep 15, 2026 | 1.61 | 1.63 | 1.60 | 1.60 | 1.60 | -1.05% | 77,136,800 |
| Sep 14, 2026 | 1.62 | 1.64 | 1.60 | 1.62 | 1.62 | -0.98% | 58,286,700 |
| Sep 11, 2026 | 1.63 | 1.64 | 1.60 | 1.63 | 1.63 | -0.55% | 71,955,360 |
| Sep 10, 2026 | 1.63 | 1.66 | 1.63 | 1.64 | 1.64 | -0.42% | 44,113,700 |
| Sep 9, 2026 | 1.66 | 1.67 | 1.64 | 1.65 | 1.65 | -0.06% | 50,442,000 |
| Sep 8, 2026 | 1.67 | 1.68 | 1.65 | 1.65 | 1.65 | -1.02% | 77,349,700 |
| Sep 7, 2026 | 1.63 | 1.67 | 1.63 | 1.67 | 1.67 | 3.09% | 114,528,381 |
| Sep 4, 2026 | 1.64 | 1.66 | 1.61 | 1.62 | 1.62 | -0.74% | 122,988,119 |
| Sep 3, 2026 | 1.64 | 1.65 | 1.62 | 1.63 | 1.63 | -0.06% | 68,921,500 |
| Sep 2, 2026 | 1.65 | 1.65 | 1.62 | 1.63 | 1.63 | -2.34% | 93,062,400 |
| Sep 1, 2026 | 1.69 | 1.69 | 1.66 | 1.67 | 1.67 | -1.18% | 51,895,600 |
| Aug 31, 2026 | 1.66 | 1.69 | 1.65 | 1.69 | 1.69 | 0.30% | 57,373,000 |
| Aug 28, 2026 | 1.70 | 1.73 | 1.68 | 1.69 | 1.69 | -1.29% | 57,400,800 |
| Aug 27, 2026 | 1.69 | 1.71 | 1.68 | 1.71 | 1.71 | 1.67% | 75,420,900 |
| Aug 26, 2026 | 1.67 | 1.70 | 1.66 | 1.68 | 1.68 | 0.36% | 81,152,900 |
| Aug 25, 2026 | 1.66 | 1.69 | 1.65 | 1.67 | 1.67 | -1.12% | 86,803,900 |
| Aug 24, 2026 | 1.74 | 1.74 | 1.66 | 1.69 | 1.69 | -2.81% | 90,151,400 |
| Aug 21, 2026 | 1.71 | 1.75 | 1.71 | 1.74 | 1.74 | 1.22% | 64,687,400 |
| Aug 20, 2026 | 1.72 | 1.74 | 1.70 | 1.72 | 1.72 | 0.41% | 61,669,595 |
| Aug 19, 2026 | 1.78 | 1.78 | 1.70 | 1.71 | 1.71 | -5.88% | 123,871,400 |
| Aug 18, 2026 | 1.84 | 1.84 | 1.80 | 1.82 | 1.82 | -0.93% | 50,885,300 |
| Aug 17, 2026 | 1.78 | 1.84 | 1.77 | 1.84 | 1.84 | 3.03% | 71,181,724 |
| Aug 14, 2026 | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | 1.13% | 44,701,600 |
| Aug 13, 2026 | 1.80 | 1.81 | 1.76 | 1.76 | 1.76 | -0.34% | 62,963,619 |
| Aug 12, 2026 | 1.74 | 1.78 | 1.74 | 1.77 | 1.77 | 1.49% | 61,704,500 |
| Aug 11, 2026 | 1.73 | 1.77 | 1.73 | 1.74 | 1.74 | 0.35% | 77,383,000 |
| Aug 10, 2026 | 1.75 | 1.76 | 1.71 | 1.74 | 1.74 | -0.46% | 92,535,676 |
| Aug 7, 2026 | 1.73 | 1.77 | 1.72 | 1.75 | 1.75 | 1.16% | 105,132,100 |
| Aug 6, 2026 | 1.70 | 1.75 | 1.69 | 1.73 | 1.73 | -0.35% | 92,030,500 |
| Aug 5, 2026 | 1.65 | 1.76 | 1.65 | 1.73 | 1.73 | 1.23% | 116,481,642 |
| Aug 4, 2026 | 1.63 | 1.72 | 1.63 | 1.71 | 1.71 | 5.75% | 167,495,592 |
| Aug 3, 2026 | 1.62 | 1.64 | 1.61 | 1.62 | 1.62 | -1.10% | 90,981,400 |
| Jul 31, 2026 | 1.67 | 1.69 | 1.63 | 1.64 | 1.64 | 2.19% | 248,241,501 |
| Jul 30, 2026 | 1.63 | 1.65 | 1.55 | 1.60 | 1.60 | -3.50% | 270,046,903 |
| Jul 29, 2026 | 1.64 | 1.67 | 1.60 | 1.66 | 1.66 | 1.22% | 176,632,800 |
| Jul 28, 2026 | 1.72 | 1.73 | 1.63 | 1.64 | 1.64 | -6.98% | 259,139,900 |
| Jul 27, 2026 | 1.71 | 1.76 | 1.69 | 1.76 | 1.76 | 2.74% | 79,390,400 |
| Jul 24, 2026 | 1.72 | 1.75 | 1.71 | 1.71 | 1.71 | -2.34% | 80,181,500 |
| Jul 23, 2026 | 1.75 | 1.78 | 1.74 | 1.76 | 1.76 | 0.40% | 74,597,200 |
| Jul 22, 2026 | 1.76 | 1.81 | 1.74 | 1.75 | 1.75 | -2.89% | 119,231,000 |
| Jul 21, 2026 | 1.69 | 1.80 | 1.66 | 1.80 | 1.80 | 6.45% | 189,512,700 |
| Jul 20, 2026 | 1.71 | 1.74 | 1.64 | 1.69 | 1.69 | -0.12% | 157,052,000 |
| Jul 17, 2026 | 1.80 | 1.81 | 1.66 | 1.69 | 1.69 | -7.39% | 225,901,800 |
| Jul 16, 2026 | 1.83 | 1.86 | 1.80 | 1.83 | 1.83 | -2.14% | 84,740,900 |
| Jul 15, 2026 | 1.89 | 1.92 | 1.86 | 1.87 | 1.87 | -1.06% | 61,480,200 |