Da Cheng Fund Management Co. Ltd - Da Cheng CSI All Share Free Cash Flow Index ETF (SHE:159235)
China · Delayed Price · Currency is CNY 1.363
0.00 (0.00%)
At close: Apr 30, 2026
SHE:159235 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.58% | 69,252,140 |
| Apr 29, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 1.71% | 41,951,800 |
| Apr 28, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.37% | 56,590,500 |
| Apr 27, 2026 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | - | 48,922,200 |
| Apr 24, 2026 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -0.37% | 63,270,200 |
| Apr 23, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | -0.07% | 53,701,700 |
| Apr 22, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.30% | 108,238,300 |
| Apr 21, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 101,652,800 |
| Apr 20, 2026 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | - | 71,233,400 |
| Apr 17, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -0.95% | 55,594,000 |
| Apr 16, 2026 | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | 0.81% | 60,918,000 |
| Apr 15, 2026 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | -0.66% | 137,698,600 |
| Apr 14, 2026 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | 0.37% | 150,939,100 |
| Apr 13, 2026 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | -0.22% | 56,010,800 |
| Apr 10, 2026 | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | 0.37% | 73,408,670 |
| Apr 9, 2026 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | -0.44% | 113,274,800 |
| Apr 8, 2026 | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | 1.72% | 59,186,300 |
| Apr 7, 2026 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | 0.30% | 54,269,200 |
| Apr 3, 2026 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -1.18% | 53,437,900 |
| Apr 2, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.44% | 65,430,710 |
| Apr 1, 2026 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | 0.37% | 58,765,100 |
| Mar 31, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -0.66% | 219,512,700 |
| Mar 30, 2026 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | -0.07% | 75,918,500 |
| Mar 27, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 0.44% | 72,662,400 |
| Mar 26, 2026 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | -0.66% | 84,649,100 |
| Mar 25, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 0.96% | 89,215,900 |
| Mar 24, 2026 | 1.34 | 1.36 | 1.33 | 1.35 | 1.35 | 1.58% | 178,300,700 |
| Mar 23, 2026 | 1.37 | 1.37 | 1.33 | 1.33 | 1.33 | -3.34% | 107,333,200 |
| Mar 20, 2026 | 1.39 | 1.40 | 1.38 | 1.38 | 1.38 | -0.65% | 92,521,000 |
| Mar 19, 2026 | 1.40 | 1.41 | 1.38 | 1.39 | 1.39 | -1.63% | 86,908,400 |
| Mar 18, 2026 | 1.42 | 1.42 | 1.39 | 1.41 | 1.41 | -0.56% | 139,865,800 |
| Mar 17, 2026 | 1.43 | 1.44 | 1.42 | 1.42 | 1.42 | -0.77% | 69,172,500 |
| Mar 16, 2026 | 1.44 | 1.45 | 1.43 | 1.43 | 1.43 | -0.83% | 68,306,200 |
| Mar 13, 2026 | 1.46 | 1.47 | 1.44 | 1.44 | 1.44 | -1.10% | 281,205,000 |
| Mar 12, 2026 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | 0.90% | 253,588,300 |
| Mar 11, 2026 | 1.43 | 1.45 | 1.42 | 1.44 | 1.44 | 1.05% | 137,906,700 |
| Mar 10, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | -0.56% | 38,721,300 |
| Mar 9, 2026 | 1.43 | 1.46 | 1.43 | 1.44 | 1.44 | 0.35% | 194,738,000 |
| Mar 6, 2026 | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | 0.56% | 45,049,200 |
| Mar 5, 2026 | 1.42 | 1.44 | 1.41 | 1.42 | 1.42 | 0.64% | 75,639,200 |
| Mar 4, 2026 | 1.42 | 1.42 | 1.40 | 1.42 | 1.42 | -0.91% | 91,690,470 |
| Mar 3, 2026 | 1.43 | 1.45 | 1.42 | 1.43 | 1.43 | -0.28% | 145,121,500 |
| Mar 2, 2026 | 1.41 | 1.44 | 1.40 | 1.43 | 1.43 | 2.07% | 91,646,600 |
| Feb 27, 2026 | 1.39 | 1.41 | 1.39 | 1.40 | 1.40 | 0.72% | 63,600,500 |
| Feb 26, 2026 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | 0.14% | 99,102,801 |
| Feb 25, 2026 | 1.38 | 1.41 | 1.38 | 1.39 | 1.39 | 0.65% | 60,219,710 |
| Feb 24, 2026 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | 2.83% | 43,643,700 |
| Feb 13, 2026 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -1.75% | 44,550,000 |
| Feb 12, 2026 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | -0.07% | 54,717,800 |
| Feb 11, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 0.59% | 70,274,200 |