Rongtong Fund Management Co Ltd - Shenzhen 100 Index ETF (SHE:159219)
China · Delayed Price · Currency is CNY 1.327
0.00 (0.00%)
At close: Sep 22, 2026
SHE:159219 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -0.90% | 679,700 |
| Sep 22, 2026 | 1.33 | 1.35 | 1.33 | 1.33 | 1.33 | - | 1,518,400 |
| Sep 21, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | 0.45% | 1,130,300 |
| Sep 18, 2026 | 1.31 | 1.33 | 1.30 | 1.32 | 1.32 | 1.62% | 4,212,500 |
| Sep 17, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.23% | 1,736,700 |
| Sep 16, 2026 | 1.30 | 1.31 | 1.28 | 1.30 | 1.30 | -0.53% | 2,226,900 |
| Sep 15, 2026 | 1.31 | 1.31 | 1.29 | 1.31 | 1.31 | -0.30% | 1,914,500 |
| Sep 14, 2026 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | -1.05% | 2,767,800 |
| Sep 11, 2026 | 1.33 | 1.33 | 1.30 | 1.33 | 1.33 | -1.19% | 4,456,705 |
| Sep 10, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | - | 2,583,905 |
| Sep 9, 2026 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | - | 3,373,600 |
| Sep 8, 2026 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | - | 2,623,800 |
| Sep 7, 2026 | 1.33 | 1.45 | 1.33 | 1.34 | 1.34 | 1.90% | 799,900 |
| Sep 4, 2026 | 1.33 | 1.34 | 1.32 | 1.32 | 1.32 | -0.30% | 5,762,100 |
| Sep 3, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | - | 799,600 |
| Sep 2, 2026 | 1.36 | 1.36 | 1.32 | 1.32 | 1.32 | -3.29% | 4,051,400 |
| Sep 1, 2026 | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | - | 1,885,900 |
| Aug 31, 2026 | 1.36 | 1.37 | 1.34 | 1.37 | 1.37 | -0.15% | 2,458,200 |
| Aug 28, 2026 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | -0.15% | 2,139,100 |
| Aug 27, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 0.96% | 712,500 |
| Aug 26, 2026 | 1.34 | 1.37 | 1.34 | 1.36 | 1.36 | -0.44% | 2,530,600 |
| Aug 25, 2026 | 1.37 | 1.37 | 1.34 | 1.37 | 1.37 | 0.52% | 325,700 |
| Aug 24, 2026 | 1.38 | 1.38 | 1.34 | 1.36 | 1.36 | -2.16% | 611,600 |
| Aug 21, 2026 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | 0.43% | 693,500 |
| Aug 20, 2026 | 1.40 | 1.40 | 1.36 | 1.38 | 1.38 | 1.10% | 1,937,200 |
| Aug 19, 2026 | 1.41 | 1.41 | 1.36 | 1.37 | 1.37 | -4.14% | 1,440,900 |
| Aug 18, 2026 | 1.44 | 1.44 | 1.41 | 1.43 | 1.43 | -0.63% | 2,260,600 |
| Aug 17, 2026 | 1.41 | 1.44 | 1.40 | 1.44 | 1.44 | 2.06% | 1,590,900 |
| Aug 14, 2026 | 1.40 | 1.41 | 1.39 | 1.41 | 1.41 | - | 588,600 |
| Aug 13, 2026 | 1.42 | 1.43 | 1.41 | 1.41 | 1.41 | - | 284,100 |
| Aug 12, 2026 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | -0.14% | 372,802 |
| Aug 11, 2026 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | - | 273,602 |
| Aug 10, 2026 | 1.41 | 1.41 | 1.38 | 1.41 | 1.41 | - | 1,580,600 |
| Aug 7, 2026 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | 1.66% | 1,341,400 |
| Aug 6, 2026 | 1.38 | 1.40 | 1.37 | 1.39 | 1.39 | -0.72% | 1,161,500 |
| Aug 5, 2026 | 1.37 | 1.41 | 1.37 | 1.40 | 1.40 | 1.31% | 1,512,100 |
| Aug 4, 2026 | 1.35 | 1.39 | 1.35 | 1.38 | 1.38 | 2.76% | 1,661,700 |
| Aug 3, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -1.69% | 1,381,600 |
| Jul 31, 2026 | 1.35 | 1.38 | 1.35 | 1.36 | 1.36 | 2.25% | 1,452,510 |
| Jul 30, 2026 | 1.35 | 1.35 | 1.31 | 1.33 | 1.33 | -2.34% | 1,781,400 |
| Jul 29, 2026 | 1.37 | 1.37 | 1.33 | 1.37 | 1.37 | 1.34% | 1,606,700 |
| Jul 28, 2026 | 1.41 | 1.41 | 1.35 | 1.35 | 1.35 | -5.14% | 2,289,100 |
| Jul 27, 2026 | 1.40 | 1.42 | 1.39 | 1.42 | 1.42 | 2.31% | 1,101,048 |
| Jul 24, 2026 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -2.05% | 1,629,300 |
| Jul 23, 2026 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | 0.35% | 1,696,600 |
| Jul 22, 2026 | 1.44 | 1.44 | 1.40 | 1.41 | 1.41 | -1.47% | 993,300 |
| Jul 21, 2026 | 1.39 | 1.43 | 1.36 | 1.43 | 1.43 | 4.67% | 1,635,900 |
| Jul 20, 2026 | 1.39 | 1.40 | 1.35 | 1.37 | 1.37 | - | 2,250,100 |
| Jul 17, 2026 | 1.43 | 1.45 | 1.35 | 1.37 | 1.37 | -4.47% | 2,411,314 |
| Jul 16, 2026 | 1.45 | 1.46 | 1.43 | 1.43 | 1.43 | -1.98% | 2,088,500 |