Skip to main content
logo
Dacheng Fund Management Co. Ltd. - Dacheng SZSE Chinext AI Index ETF (SHE:159242)
China flag China · Delayed Price · Currency is CNY
2.178
+0.016 (0.74%)
Sep 22, 2026, 4:00 PM EDT

SHE:159242 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 20262.202.222.172.182.180.74%54,214,600
Sep 21, 20262.162.182.152.162.160.89%53,541,800
Sep 18, 20262.122.172.102.142.142.83%95,307,300
Sep 17, 20262.062.122.062.082.080.43%72,882,914
Sep 16, 20262.012.092.002.082.083.85%65,880,200
Sep 15, 20261.992.031.992.002.00-0.35%63,440,800
Sep 14, 20262.012.041.982.012.01-2.20%67,936,603
Sep 11, 20262.042.072.012.052.05-0.63%88,013,701
Sep 10, 20262.042.092.042.062.06-0.29%49,391,600
Sep 9, 20262.112.122.052.072.07-0.81%35,017,200
Sep 8, 20262.112.142.072.092.09-1.28%53,404,500
Sep 7, 20262.042.122.042.112.114.86%49,679,303
Sep 4, 20262.052.082.002.022.02-0.54%53,020,800
Sep 3, 20262.052.072.002.032.03-0.44%37,719,600
Sep 2, 20262.032.082.012.042.04-2.26%54,332,900
Sep 1, 20262.112.122.062.082.08-0.95%45,564,000
Aug 31, 20262.012.102.012.102.102.09%37,659,300
Aug 28, 20262.082.132.052.062.06-0.96%44,326,900
Aug 27, 20262.042.082.022.082.083.90%40,401,200
Aug 26, 20262.022.031.962.002.00-0.79%54,956,500
Aug 25, 20261.982.051.972.022.02-0.44%59,971,700
Aug 24, 20262.122.121.982.032.03-4.30%87,065,000
Aug 21, 20262.082.152.082.122.121.10%51,470,700
Aug 20, 20262.092.112.052.092.091.16%55,364,800
Aug 19, 20262.172.172.052.072.07-7.05%66,450,511
Aug 18, 20262.252.252.182.232.23-1.33%55,898,002
Aug 17, 20262.182.262.152.262.263.58%58,737,700
Aug 14, 20262.122.182.112.182.183.27%55,082,402
Aug 13, 20262.162.202.102.112.11-0.09%58,896,600
Aug 12, 20262.062.142.062.112.112.13%50,412,500
Aug 11, 20262.052.112.042.072.070.83%73,902,316
Aug 10, 20262.092.112.012.052.05-1.96%86,165,800
Aug 7, 20262.072.142.062.092.090.58%80,379,500
Aug 6, 20262.002.131.992.082.080.34%86,920,400
Aug 5, 20261.982.111.962.072.070.24%106,843,118
Aug 4, 20261.932.081.932.072.079.36%64,451,900
Aug 3, 20261.861.931.861.891.89-0.84%59,493,900
Jul 31, 20261.901.961.891.911.917.86%73,369,607
Jul 30, 20261.841.871.711.771.77-6.36%92,455,500
Jul 29, 20261.871.911.801.891.891.18%90,812,200
Jul 28, 20262.002.011.851.871.87-9.20%82,808,900
Jul 27, 20261.992.061.952.062.062.75%66,945,300
Jul 24, 20262.022.062.002.002.00-3.85%74,109,400
Jul 23, 20262.132.162.072.082.08-1.56%58,281,407
Jul 22, 20262.182.212.112.112.11-3.25%77,620,800
Jul 21, 20262.042.191.922.182.187.06%95,853,207
Jul 20, 20262.062.121.962.042.041.49%58,953,807
Jul 17, 20262.202.201.972.012.01-9.50%92,741,801
Jul 16, 20262.272.302.202.222.22-2.84%42,913,600
Jul 15, 20262.352.372.282.292.29-2.60%68,560,400