Da Cheng Fund Management Co. Ltd - Da Cheng CSI All Share Free Cash Flow Index ETF (SHE:159235)
China · Delayed Price · Currency is CNY 1.172
-0.011 (-0.93%)
At close: Sep 23, 2026
SHE:159235 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -0.93% | 42,782,174 |
| Sep 22, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.17% | 48,818,500 |
| Sep 21, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.42% | 41,487,600 |
| Sep 18, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.60% | 46,564,263 |
| Sep 17, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -0.59% | 40,187,100 |
| Sep 16, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -0.59% | 71,316,300 |
| Sep 15, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.92% | 53,536,603 |
| Sep 14, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.08% | 47,954,300 |
| Sep 11, 2026 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | -2.13% | 53,920,600 |
| Sep 10, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -1.29% | 51,909,200 |
| Sep 9, 2026 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 0.81% | 48,206,300 |
| Sep 8, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | 0.41% | 56,275,200 |
| Sep 7, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.24% | 53,216,600 |
| Sep 4, 2026 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | 0.33% | 63,145,100 |
| Sep 3, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | 0.25% | 52,491,500 |
| Sep 2, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -1.69% | 56,453,200 |
| Sep 1, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | 0.08% | 37,172,200 |
| Aug 31, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | -0.24% | 42,291,700 |
| Aug 28, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | 0.73% | 54,398,504 |
| Aug 27, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | -0.08% | 43,907,800 |
| Aug 26, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 0.90% | 47,167,500 |
| Aug 25, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | 0.25% | 64,076,400 |
| Aug 24, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.25% | 108,302,100 |
| Aug 21, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.57% | 43,535,403 |
| Aug 20, 2026 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | 1.15% | 35,732,501 |
| Aug 19, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -1.14% | 55,396,874 |
| Aug 18, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | 0.16% | 36,732,969 |
| Aug 17, 2026 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | 0.66% | 44,134,703 |
| Aug 14, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | -0.25% | 52,579,200 |
| Aug 13, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -1.45% | 97,279,887 |
| Aug 12, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | 0.65% | 45,697,601 |
| Aug 11, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -0.32% | 46,420,000 |
| Aug 10, 2026 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 1.14% | 74,323,300 |
| Aug 7, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | 0.25% | 170,635,407 |
| Aug 6, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -0.33% | 77,104,472 |
| Aug 5, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.08% | 140,655,400 |
| Aug 4, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.57% | 41,133,926 |
| Aug 3, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | -0.08% | 50,922,800 |
| Jul 31, 2026 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | -0.24% | 74,527,000 |
| Jul 30, 2026 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 0.73% | 57,785,800 |
| Jul 29, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 1.83% | 59,742,103 |
| Jul 28, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | -0.08% | 89,107,501 |
| Jul 27, 2026 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | 1.18% | 37,441,400 |
| Jul 24, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -2.62% | 41,040,000 |
| Jul 23, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 1.16% | 41,541,816 |
| Jul 22, 2026 | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | 0.42% | 44,053,000 |
| Jul 21, 2026 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -0.50% | 48,525,500 |
| Jul 20, 2026 | 1.18 | 1.21 | 1.17 | 1.21 | 1.21 | 3.42% | 146,118,000 |
| Jul 17, 2026 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -1.27% | 68,402,753 |
| Jul 16, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | -0.75% | 59,448,053 |