Ping An PING AN CSI A500 Index ETF (SHE:159215)
China · Delayed Price · Currency is CNY 1.294
+0.001 (0.08%)
At close: Sep 22, 2026
SHE:159215 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | -0.62% | 3,896,700 |
| Sep 22, 2026 | 1.30 | 1.31 | 1.29 | 1.29 | 1.29 | 0.08% | 6,103,103 |
| Sep 21, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.86% | 6,402,211 |
| Sep 18, 2026 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | 1.10% | 5,886,700 |
| Sep 17, 2026 | 1.27 | 1.28 | 1.19 | 1.27 | 1.27 | -0.24% | 5,781,803 |
| Sep 16, 2026 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | 0.79% | 7,247,800 |
| Sep 15, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.55% | 6,606,200 |
| Sep 14, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | -0.47% | 5,578,703 |
| Sep 11, 2026 | 1.27 | 1.29 | 1.26 | 1.27 | 1.27 | -1.09% | 12,260,500 |
| Sep 10, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | -0.62% | 6,177,000 |
| Sep 9, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.39% | 5,708,800 |
| Sep 8, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.31% | 3,888,400 |
| Sep 7, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.47% | 6,573,100 |
| Sep 4, 2026 | 1.30 | 1.31 | 1.28 | 1.29 | 1.29 | -0.08% | 8,418,400 |
| Sep 3, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | - | 8,646,100 |
| Sep 2, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -1.45% | 5,801,100 |
| Sep 1, 2026 | 1.31 | 1.32 | 1.31 | 1.31 | 1.31 | -0.23% | 5,552,100 |
| Aug 31, 2026 | 1.31 | 1.31 | 1.29 | 1.31 | 1.31 | 0.08% | 5,134,600 |
| Aug 28, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -0.38% | 6,581,300 |
| Aug 27, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 1.00% | 23,504,500 |
| Aug 26, 2026 | 1.29 | 1.31 | 1.29 | 1.30 | 1.30 | 0.93% | 10,778,900 |
| Aug 25, 2026 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | -0.08% | 7,565,400 |
| Aug 24, 2026 | 1.31 | 1.31 | 1.28 | 1.29 | 1.29 | -1.60% | 17,706,704 |
| Aug 21, 2026 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | 0.69% | 6,395,900 |
| Aug 20, 2026 | 1.30 | 1.32 | 1.30 | 1.30 | 1.30 | 0.31% | 13,114,400 |
| Aug 19, 2026 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -3.56% | 42,172,500 |
| Aug 18, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | -0.22% | 7,299,006 |
| Aug 17, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 1.81% | 14,895,919 |
| Aug 14, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | 0.30% | 7,886,326 |
| Aug 13, 2026 | 1.34 | 1.35 | 1.32 | 1.32 | 1.32 | -0.82% | 11,172,200 |
| Aug 12, 2026 | 1.32 | 1.34 | 1.32 | 1.33 | 1.33 | 0.83% | 17,036,700 |
| Aug 11, 2026 | 1.33 | 1.34 | 1.32 | 1.32 | 1.32 | -0.82% | 10,393,000 |
| Aug 10, 2026 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | -0.07% | 8,132,400 |
| Aug 7, 2026 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | 1.60% | 8,555,800 |
| Aug 6, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | -0.23% | 8,516,500 |
| Aug 5, 2026 | 1.30 | 1.32 | 1.29 | 1.32 | 1.32 | 1.78% | 9,145,915 |
| Aug 4, 2026 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | 1.57% | 18,806,300 |
| Aug 3, 2026 | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | -1.16% | 15,202,900 |
| Jul 31, 2026 | 1.28 | 1.31 | 1.28 | 1.29 | 1.29 | 1.58% | 24,477,914 |
| Jul 30, 2026 | 1.28 | 1.29 | 1.25 | 1.27 | 1.27 | -1.63% | 20,437,713 |
| Jul 29, 2026 | 1.28 | 1.30 | 1.26 | 1.29 | 1.29 | 0.55% | 17,415,900 |
| Jul 28, 2026 | 1.30 | 1.31 | 1.28 | 1.28 | 1.28 | -2.88% | 16,275,004 |
| Jul 27, 2026 | 1.30 | 1.32 | 1.29 | 1.32 | 1.32 | 1.93% | 28,782,704 |
| Jul 24, 2026 | 1.32 | 1.32 | 1.29 | 1.30 | 1.30 | -1.74% | 56,596,100 |
| Jul 23, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | 0.15% | 13,854,803 |
| Jul 22, 2026 | 1.32 | 1.34 | 1.31 | 1.32 | 1.32 | -0.53% | 26,063,200 |
| Jul 21, 2026 | 1.28 | 1.33 | 1.26 | 1.32 | 1.32 | 4.01% | 51,536,800 |
| Jul 20, 2026 | 1.29 | 1.29 | 1.25 | 1.27 | 1.27 | -0.08% | 30,353,101 |
| Jul 17, 2026 | 1.32 | 1.32 | 1.26 | 1.27 | 1.27 | -3.63% | 51,713,800 |
| Jul 16, 2026 | 1.33 | 1.35 | 1.32 | 1.32 | 1.32 | -2.15% | 18,023,812 |