Guotai CSI A500 Enhanced Strategy ETF (SHE:159226)
China · Delayed Price · Currency is CNY 1.266
-0.009 (-0.71%)
At close: Sep 23, 2026
SHE:159226 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.63% | 3,506,100 |
| Sep 22, 2026 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | 0.31% | 8,225,700 |
| Sep 21, 2026 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | 0.63% | 8,015,600 |
| Sep 18, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | 1.61% | 5,931,904 |
| Sep 17, 2026 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -0.48% | 9,037,400 |
| Sep 16, 2026 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | 1.22% | 6,217,319 |
| Sep 15, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -0.56% | 6,962,200 |
| Sep 14, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | -0.32% | 8,572,100 |
| Sep 11, 2026 | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | -1.03% | 11,900,700 |
| Sep 10, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.40% | 4,834,000 |
| Sep 9, 2026 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | 0.48% | 8,950,800 |
| Sep 8, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | -0.32% | 5,745,900 |
| Sep 7, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.96% | 9,381,000 |
| Sep 4, 2026 | 1.26 | 1.27 | 1.24 | 1.25 | 1.25 | -0.79% | 11,114,000 |
| Sep 3, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | 0.24% | 8,019,100 |
| Sep 2, 2026 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -1.57% | 8,110,100 |
| Sep 1, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.78% | 10,220,900 |
| Aug 31, 2026 | 1.27 | 1.29 | 1.26 | 1.29 | 1.29 | 0.47% | 8,298,200 |
| Aug 28, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.70% | 6,102,700 |
| Aug 27, 2026 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | 1.58% | 11,494,400 |
| Aug 26, 2026 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | 0.71% | 8,594,300 |
| Aug 25, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | -0.08% | 10,576,700 |
| Aug 24, 2026 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -1.56% | 18,206,400 |
| Aug 21, 2026 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | 1.10% | 15,332,500 |
| Aug 20, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | -0.24% | 24,931,400 |
| Aug 19, 2026 | 1.32 | 1.32 | 1.27 | 1.27 | 1.27 | -3.93% | 17,723,300 |
| Aug 18, 2026 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -0.23% | 10,697,000 |
| Aug 17, 2026 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 1.92% | 20,847,200 |
| Aug 14, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | 0.39% | 14,594,400 |
| Aug 13, 2026 | 1.30 | 1.32 | 1.30 | 1.30 | 1.30 | -0.77% | 7,959,400 |
| Aug 12, 2026 | 1.30 | 1.31 | 1.29 | 1.31 | 1.31 | 1.01% | 11,116,800 |
| Aug 11, 2026 | 1.30 | 1.31 | 1.29 | 1.29 | 1.29 | -1.00% | 13,266,100 |
| Aug 10, 2026 | 1.30 | 1.31 | 1.29 | 1.31 | 1.31 | 0.08% | 10,533,400 |
| Aug 7, 2026 | 1.28 | 1.31 | 1.28 | 1.30 | 1.30 | 1.64% | 15,898,300 |
| Aug 6, 2026 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | -0.47% | 10,501,500 |
| Aug 5, 2026 | 1.26 | 1.29 | 1.25 | 1.29 | 1.29 | 2.14% | 15,165,400 |
| Aug 4, 2026 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | 1.37% | 11,608,000 |
| Aug 3, 2026 | 1.24 | 1.26 | 1.23 | 1.25 | 1.25 | -0.88% | 10,684,100 |
| Jul 31, 2026 | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | 1.54% | 13,749,500 |
| Jul 30, 2026 | 1.25 | 1.26 | 1.22 | 1.24 | 1.24 | -1.51% | 16,099,104 |
| Jul 29, 2026 | 1.25 | 1.26 | 1.23 | 1.26 | 1.26 | 0.64% | 13,992,800 |
| Jul 28, 2026 | 1.28 | 1.28 | 1.24 | 1.25 | 1.25 | -2.04% | 21,650,600 |
| Jul 27, 2026 | 1.25 | 1.28 | 1.25 | 1.27 | 1.27 | 1.59% | 13,739,900 |
| Jul 24, 2026 | 1.26 | 1.29 | 1.25 | 1.25 | 1.25 | -2.41% | 24,953,700 |
| Jul 23, 2026 | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | 0.86% | 11,826,500 |
| Jul 22, 2026 | 1.26 | 1.29 | 1.26 | 1.27 | 1.27 | 0.24% | 22,841,700 |
| Jul 21, 2026 | 1.23 | 1.28 | 1.22 | 1.27 | 1.27 | 3.42% | 33,790,000 |
| Jul 20, 2026 | 1.23 | 1.25 | 1.21 | 1.23 | 1.23 | 0.57% | 19,471,200 |
| Jul 17, 2026 | 1.26 | 1.26 | 1.20 | 1.22 | 1.22 | -3.70% | 37,182,200 |
| Jul 16, 2026 | 1.30 | 1.30 | 1.21 | 1.27 | 1.27 | -1.86% | 23,319,000 |