Da Cheng Fund Management Co. Ltd - Da Cheng Shenzhen 100 ETF (SHE:159216)
China · Delayed Price · Currency is CNY 1.433
+0.001 (0.07%)
At close: Sep 22, 2026
SHE:159216 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.44 | 1.45 | 1.42 | 1.43 | 1.43 | -0.56% | 601,000 |
| Sep 22, 2026 | 1.43 | 1.46 | 1.43 | 1.43 | 1.43 | 0.07% | 1,323,600 |
| Sep 21, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | 0.42% | 1,119,000 |
| Sep 18, 2026 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | 1.49% | 2,367,700 |
| Sep 17, 2026 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | -0.07% | 3,129,100 |
| Sep 16, 2026 | 1.39 | 1.41 | 1.38 | 1.41 | 1.41 | 0.86% | 514,600 |
| Sep 15, 2026 | 1.41 | 1.42 | 1.39 | 1.39 | 1.39 | -1.06% | 954,300 |
| Sep 14, 2026 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | -1.33% | 1,125,300 |
| Sep 11, 2026 | 1.43 | 1.43 | 1.41 | 1.43 | 1.43 | -0.35% | 2,587,800 |
| Sep 10, 2026 | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | -0.76% | 651,100 |
| Sep 9, 2026 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | 0.35% | 1,477,300 |
| Sep 8, 2026 | 1.45 | 1.46 | 1.44 | 1.44 | 1.44 | -0.90% | 2,857,600 |
| Sep 7, 2026 | 1.41 | 1.46 | 1.41 | 1.45 | 1.45 | 2.25% | 2,323,700 |
| Sep 4, 2026 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -0.49% | 1,882,700 |
| Sep 3, 2026 | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | -0.07% | 1,215,800 |
| Sep 2, 2026 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | -2.12% | 4,978,000 |
| Sep 1, 2026 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | -0.75% | 475,301 |
| Aug 31, 2026 | 1.48 | 1.48 | 1.45 | 1.47 | 1.47 | - | 700,000 |
| Aug 28, 2026 | 1.48 | 1.51 | 1.47 | 1.47 | 1.47 | -0.61% | 1,345,400 |
| Aug 27, 2026 | 1.46 | 1.48 | 1.45 | 1.48 | 1.48 | 0.54% | 5,948,300 |
| Aug 26, 2026 | 1.45 | 1.48 | 1.45 | 1.47 | 1.47 | 0.89% | 631,600 |
| Aug 25, 2026 | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | -0.68% | 1,065,400 |
| Aug 24, 2026 | 1.49 | 1.50 | 1.45 | 1.47 | 1.47 | -2.20% | 2,091,903 |
| Aug 21, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 1.49% | 3,106,100 |
| Aug 20, 2026 | 1.51 | 1.51 | 1.45 | 1.48 | 1.48 | 0.27% | 2,192,700 |
| Aug 19, 2026 | 1.53 | 1.54 | 1.47 | 1.48 | 1.48 | -4.35% | 3,156,500 |
| Aug 18, 2026 | 1.55 | 1.57 | 1.53 | 1.54 | 1.54 | -1.03% | 3,349,700 |
| Aug 17, 2026 | 1.52 | 1.56 | 1.51 | 1.56 | 1.56 | 2.84% | 5,629,900 |
| Aug 14, 2026 | 1.51 | 1.52 | 1.50 | 1.52 | 1.52 | 0.20% | 5,531,300 |
| Aug 13, 2026 | 1.51 | 1.54 | 1.51 | 1.51 | 1.51 | -0.53% | 4,156,300 |
| Aug 12, 2026 | 1.49 | 1.54 | 1.49 | 1.52 | 1.52 | 0.93% | 5,269,900 |
| Aug 11, 2026 | 1.51 | 1.53 | 1.50 | 1.51 | 1.51 | -0.13% | 5,893,200 |
| Aug 10, 2026 | 1.52 | 1.52 | 1.49 | 1.51 | 1.51 | -0.26% | 4,621,500 |
| Aug 7, 2026 | 1.51 | 1.53 | 1.50 | 1.51 | 1.51 | 0.87% | 2,512,200 |
| Aug 6, 2026 | 1.49 | 1.51 | 1.48 | 1.50 | 1.50 | -0.27% | 8,099,600 |
| Aug 5, 2026 | 1.47 | 1.52 | 1.47 | 1.50 | 1.50 | 1.08% | 6,326,700 |
| Aug 4, 2026 | 1.46 | 1.49 | 1.46 | 1.49 | 1.49 | 3.26% | 4,119,300 |
| Aug 3, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -1.30% | 3,175,500 |
| Jul 31, 2026 | 1.47 | 1.49 | 1.46 | 1.46 | 1.46 | 1.46% | 2,133,700 |
| Jul 30, 2026 | 1.46 | 1.46 | 1.41 | 1.44 | 1.44 | -2.44% | 3,214,300 |
| Jul 29, 2026 | 1.47 | 1.48 | 1.43 | 1.47 | 1.47 | 1.38% | 3,528,300 |
| Jul 28, 2026 | 1.52 | 1.52 | 1.45 | 1.45 | 1.45 | -4.97% | 4,600,300 |
| Jul 27, 2026 | 1.50 | 1.53 | 1.49 | 1.53 | 1.53 | 2.14% | 1,054,600 |
| Jul 24, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -2.09% | 973,201 |
| Jul 23, 2026 | 1.53 | 1.54 | 1.51 | 1.53 | 1.53 | 0.66% | 2,494,300 |
| Jul 22, 2026 | 1.55 | 1.55 | 1.51 | 1.52 | 1.52 | -1.75% | 1,980,100 |
| Jul 21, 2026 | 1.50 | 1.55 | 1.47 | 1.55 | 1.55 | 4.39% | 2,994,400 |
| Jul 20, 2026 | 1.48 | 1.51 | 1.46 | 1.48 | 1.48 | 0.47% | 2,736,900 |
| Jul 17, 2026 | 1.53 | 1.53 | 1.45 | 1.48 | 1.48 | -4.84% | 2,226,800 |
| Jul 16, 2026 | 1.56 | 1.58 | 1.54 | 1.55 | 1.55 | -1.59% | 4,591,100 |