Wanjia Asset Management Co Ltd - CSI Artificial Intelligence Index ETF (SHE:159248)
China · Delayed Price · Currency is CNY 1.796
-0.021 (-1.16%)
At close: Sep 23, 2026
SHE:159248 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | -1.16% | 5,412,100 |
| Sep 22, 2026 | 1.83 | 1.85 | 1.80 | 1.82 | 1.82 | 1.96% | 10,585,400 |
| Sep 21, 2026 | 1.77 | 1.79 | 1.77 | 1.78 | 1.78 | 1.02% | 5,498,400 |
| Sep 18, 2026 | 1.73 | 1.78 | 1.73 | 1.76 | 1.76 | 2.74% | 12,172,000 |
| Sep 17, 2026 | 1.72 | 1.74 | 1.71 | 1.72 | 1.72 | -0.46% | 6,635,900 |
| Sep 16, 2026 | 1.67 | 1.73 | 1.67 | 1.73 | 1.73 | 3.48% | 10,070,500 |
| Sep 15, 2026 | 1.67 | 1.70 | 1.66 | 1.67 | 1.67 | - | 5,322,300 |
| Sep 14, 2026 | 1.68 | 1.68 | 1.65 | 1.67 | 1.67 | -1.65% | 7,211,300 |
| Sep 11, 2026 | 1.68 | 1.70 | 1.66 | 1.70 | 1.70 | -0.35% | 6,908,300 |
| Sep 10, 2026 | 1.72 | 1.72 | 1.69 | 1.70 | 1.70 | -1.05% | 5,467,600 |
| Sep 9, 2026 | 1.75 | 1.75 | 1.71 | 1.72 | 1.72 | -0.52% | 4,413,800 |
| Sep 8, 2026 | 1.75 | 1.76 | 1.72 | 1.73 | 1.73 | -1.43% | 5,438,400 |
| Sep 7, 2026 | 1.72 | 1.76 | 1.71 | 1.75 | 1.75 | 2.88% | 8,426,800 |
| Sep 4, 2026 | 1.75 | 1.76 | 1.69 | 1.70 | 1.70 | -2.01% | 7,950,409 |
| Sep 3, 2026 | 1.75 | 1.76 | 1.72 | 1.74 | 1.74 | -0.06% | 4,664,400 |
| Sep 2, 2026 | 1.75 | 1.76 | 1.72 | 1.74 | 1.74 | -1.86% | 6,906,500 |
| Sep 1, 2026 | 1.78 | 1.79 | 1.76 | 1.77 | 1.77 | -0.45% | 9,384,300 |
| Aug 31, 2026 | 1.70 | 1.78 | 1.70 | 1.78 | 1.78 | 2.65% | 10,096,800 |
| Aug 28, 2026 | 1.76 | 1.79 | 1.73 | 1.74 | 1.74 | -1.08% | 7,581,900 |
| Aug 27, 2026 | 1.71 | 1.76 | 1.71 | 1.75 | 1.75 | 3.54% | 10,458,400 |
| Aug 26, 2026 | 1.69 | 1.71 | 1.67 | 1.69 | 1.69 | 0.47% | 8,741,200 |
| Aug 25, 2026 | 1.64 | 1.70 | 1.64 | 1.69 | 1.69 | 0.60% | 8,873,000 |
| Aug 24, 2026 | 1.75 | 1.75 | 1.65 | 1.68 | 1.68 | -4.23% | 16,801,200 |
| Aug 21, 2026 | 1.73 | 1.76 | 1.72 | 1.75 | 1.75 | 1.39% | 7,072,500 |
| Aug 20, 2026 | 1.77 | 1.77 | 1.71 | 1.73 | 1.73 | -0.63% | 8,388,600 |
| Aug 19, 2026 | 1.83 | 1.83 | 1.73 | 1.74 | 1.74 | -7.11% | 19,563,700 |
| Aug 18, 2026 | 1.90 | 1.90 | 1.84 | 1.87 | 1.87 | -1.48% | 10,493,200 |
| Aug 17, 2026 | 1.84 | 1.90 | 1.82 | 1.90 | 1.90 | 3.38% | 15,285,100 |
| Aug 14, 2026 | 1.83 | 1.85 | 1.81 | 1.84 | 1.84 | 0.82% | 5,711,700 |
| Aug 13, 2026 | 1.86 | 1.88 | 1.82 | 1.82 | 1.82 | -0.22% | 12,295,200 |
| Aug 12, 2026 | 1.81 | 1.84 | 1.80 | 1.83 | 1.83 | 0.88% | 6,581,512 |
| Aug 11, 2026 | 1.80 | 1.83 | 1.78 | 1.81 | 1.81 | 0.17% | 9,945,700 |
| Aug 10, 2026 | 1.89 | 1.89 | 1.78 | 1.81 | 1.81 | -2.90% | 14,338,000 |
| Aug 7, 2026 | 1.84 | 1.88 | 1.82 | 1.86 | 1.86 | 0.81% | 10,978,500 |
| Aug 6, 2026 | 1.80 | 1.87 | 1.79 | 1.85 | 1.85 | -0.11% | 12,373,700 |
| Aug 5, 2026 | 1.78 | 1.87 | 1.77 | 1.85 | 1.85 | 1.60% | 14,028,100 |
| Aug 4, 2026 | 1.74 | 1.83 | 1.74 | 1.82 | 1.82 | 6.07% | 15,454,724 |
| Aug 3, 2026 | 1.76 | 1.77 | 1.71 | 1.71 | 1.71 | -2.56% | 9,827,800 |
| Jul 31, 2026 | 1.77 | 1.82 | 1.76 | 1.76 | 1.76 | 5.77% | 21,636,900 |
| Jul 30, 2026 | 1.74 | 1.76 | 1.64 | 1.66 | 1.66 | -6.42% | 17,720,202 |
| Jul 29, 2026 | 1.78 | 1.80 | 1.70 | 1.78 | 1.78 | -0.06% | 10,582,300 |
| Jul 28, 2026 | 1.85 | 1.91 | 1.76 | 1.78 | 1.78 | -6.86% | 18,909,200 |
| Jul 27, 2026 | 1.88 | 1.91 | 1.83 | 1.91 | 1.91 | 1.92% | 10,707,402 |
| Jul 24, 2026 | 1.88 | 1.92 | 1.86 | 1.87 | 1.87 | -1.73% | 9,307,800 |
| Jul 23, 2026 | 1.97 | 1.98 | 1.89 | 1.91 | 1.91 | -2.26% | 10,344,100 |
| Jul 22, 2026 | 1.96 | 2.03 | 1.93 | 1.95 | 1.95 | -1.76% | 16,091,600 |
| Jul 21, 2026 | 1.85 | 1.99 | 1.78 | 1.99 | 1.99 | 7.88% | 22,198,700 |
| Jul 20, 2026 | 1.87 | 1.89 | 1.77 | 1.84 | 1.84 | 2.68% | 17,972,627 |
| Jul 17, 2026 | 1.96 | 1.96 | 1.77 | 1.79 | 1.79 | -8.48% | 21,340,100 |
| Jul 16, 2026 | 1.97 | 2.03 | 1.94 | 1.96 | 1.96 | -2.49% | 13,047,400 |