Great Wall Fund Management Co Ltd - Great Wall CSI Dividend Low Volatility 100 Index ETF (SHE:159228)
China · Delayed Price · Currency is CNY 1.013
0.00 (0.00%)
At close: Sep 23, 2026
SHE:159228 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 2,100 |
| Sep 22, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.10% | 90,300 |
| Sep 21, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 17,500 |
| Sep 18, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | - | 196,200 |
| Sep 17, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.10% | 54,900 |
| Sep 16, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.88% | 779,600 |
| Sep 15, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.68% | 116,800 |
| Sep 14, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.49% | 280,300 |
| Sep 11, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.58% | 996,400 |
| Sep 10, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 55,000 |
| Sep 9, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.29% | 771,301 |
| Sep 8, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | 0.19% | 520,500 |
| Sep 7, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.29% | 421,604 |
| Sep 4, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | 0.10% | 1,708,200 |
| Sep 3, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | 0.10% | 672,300 |
| Sep 2, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.58% | 361,800 |
| Sep 1, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 1.27% | 1,430,400 |
| Aug 31, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | -0.39% | 57,800 |
| Aug 28, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.29% | 539,700 |
| Aug 27, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | -0.48% | 587,000 |
| Aug 26, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.39% | 376,500 |
| Aug 25, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 0.39% | 578,000 |
| Aug 24, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.49% | 791,300 |
| Aug 21, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -1.07% | 853,100 |
| Aug 20, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 0.88% | 1,325,400 |
| Aug 19, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | - | 661,203 |
| Aug 18, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.10% | 104,700 |
| Aug 17, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | -0.20% | 318,600 |
| Aug 14, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | -0.58% | 202,200 |
| Aug 13, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.20% | 394,100 |
| Aug 12, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | -0.29% | 725,800 |
| Aug 11, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | -0.10% | 785,400 |
| Aug 10, 2026 | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | 0.39% | 305,400 |
| Aug 7, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | -0.19% | 1,294,600 |
| Aug 6, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -0.68% | 485,600 |
| Aug 5, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.05% | 774,900 |
| Aug 4, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -1.88% | 2,314,535 |
| Aug 3, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | -0.37% | 399,900 |
| Jul 31, 2026 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | 0.38% | 1,496,904 |
| Jul 30, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 1.14% | 3,230,035 |
| Jul 29, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 1.84% | 978,100 |
| Jul 28, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | 0.78% | 211,601 |
| Jul 27, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.49% | 57,600 |
| Jul 24, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.87% | 150,400 |
| Jul 23, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.59% | 587,100 |
| Jul 22, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 0.20% | 1,366,800 |
| Jul 21, 2026 | 1.02 | 1.05 | 1.02 | 1.02 | 1.02 | -1.06% | 1,918,330 |
| Jul 20, 2026 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 1.87% | 1,745,300 |
| Jul 17, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | 0.20% | 862,101 |
| Jul 16, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | -0.30% | 517,600 |