Hua An SZSE Chinext AI Index ETF (SHE:159279)
China · Delayed Price · Currency is CNY 1.449
-0.013 (-0.89%)
At close: Sep 23, 2026
SHE:159279 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.46 | 1.47 | 1.45 | 1.45 | 1.45 | -0.89% | 34,731,900 |
| Sep 22, 2026 | 1.47 | 1.49 | 1.46 | 1.46 | 1.46 | 0.41% | 38,617,600 |
| Sep 21, 2026 | 1.45 | 1.47 | 1.44 | 1.46 | 1.46 | 0.97% | 40,646,500 |
| Sep 18, 2026 | 1.42 | 1.46 | 1.41 | 1.44 | 1.44 | 2.93% | 44,878,100 |
| Sep 17, 2026 | 1.39 | 1.42 | 1.38 | 1.40 | 1.40 | 0.43% | 39,685,824 |
| Sep 16, 2026 | 1.34 | 1.41 | 1.34 | 1.40 | 1.40 | 3.87% | 48,985,024 |
| Sep 15, 2026 | 1.35 | 1.37 | 1.34 | 1.34 | 1.34 | -0.44% | 35,830,623 |
| Sep 14, 2026 | 1.35 | 1.37 | 1.33 | 1.35 | 1.35 | -2.10% | 32,794,214 |
| Sep 11, 2026 | 1.36 | 1.39 | 1.35 | 1.38 | 1.38 | -0.51% | 51,746,300 |
| Sep 10, 2026 | 1.37 | 1.41 | 1.37 | 1.39 | 1.39 | -0.43% | 34,733,100 |
| Sep 9, 2026 | 1.42 | 1.43 | 1.38 | 1.39 | 1.39 | -0.86% | 35,395,900 |
| Sep 8, 2026 | 1.42 | 1.44 | 1.39 | 1.40 | 1.40 | -1.27% | 36,977,100 |
| Sep 7, 2026 | 1.37 | 1.42 | 1.37 | 1.42 | 1.42 | 4.87% | 30,543,700 |
| Sep 4, 2026 | 1.38 | 1.40 | 1.34 | 1.36 | 1.36 | -0.59% | 28,488,300 |
| Sep 3, 2026 | 1.38 | 1.39 | 1.35 | 1.36 | 1.36 | -0.37% | 22,033,600 |
| Sep 2, 2026 | 1.38 | 1.38 | 1.35 | 1.37 | 1.37 | -2.29% | 27,905,900 |
| Sep 1, 2026 | 1.41 | 1.42 | 1.39 | 1.40 | 1.40 | -0.85% | 24,175,700 |
| Aug 31, 2026 | 1.36 | 1.41 | 1.35 | 1.41 | 1.41 | 1.88% | 27,671,400 |
| Aug 28, 2026 | 1.40 | 1.43 | 1.38 | 1.39 | 1.39 | -0.86% | 34,781,400 |
| Aug 27, 2026 | 1.36 | 1.40 | 1.35 | 1.40 | 1.40 | 3.86% | 42,299,600 |
| Aug 26, 2026 | 1.36 | 1.37 | 1.32 | 1.35 | 1.35 | -0.74% | 39,931,301 |
| Aug 25, 2026 | 1.33 | 1.37 | 1.32 | 1.36 | 1.36 | -0.29% | 45,362,601 |
| Aug 24, 2026 | 1.42 | 1.43 | 1.33 | 1.36 | 1.36 | -4.43% | 75,126,200 |
| Aug 21, 2026 | 1.40 | 1.44 | 1.39 | 1.42 | 1.42 | 1.07% | 57,355,303 |
| Aug 20, 2026 | 1.40 | 1.42 | 1.38 | 1.41 | 1.41 | 1.29% | 55,179,511 |
| Aug 19, 2026 | 1.47 | 1.48 | 1.38 | 1.39 | 1.39 | -7.27% | 84,217,106 |
| Aug 18, 2026 | 1.52 | 1.52 | 1.47 | 1.50 | 1.50 | -1.19% | 49,967,600 |
| Aug 17, 2026 | 1.47 | 1.52 | 1.45 | 1.52 | 1.52 | 3.76% | 62,483,301 |
| Aug 14, 2026 | 1.43 | 1.46 | 1.42 | 1.46 | 1.46 | 2.89% | 59,327,702 |
| Aug 13, 2026 | 1.45 | 1.48 | 1.42 | 1.42 | 1.42 | - | 55,683,409 |
| Aug 12, 2026 | 1.39 | 1.44 | 1.38 | 1.42 | 1.42 | 2.08% | 48,555,802 |
| Aug 11, 2026 | 1.38 | 1.42 | 1.37 | 1.39 | 1.39 | 0.94% | 55,704,000 |
| Aug 10, 2026 | 1.41 | 1.42 | 1.35 | 1.38 | 1.38 | -2.20% | 69,972,800 |
| Aug 7, 2026 | 1.40 | 1.44 | 1.39 | 1.41 | 1.41 | 0.79% | 69,508,200 |
| Aug 6, 2026 | 1.35 | 1.43 | 1.34 | 1.40 | 1.40 | 0.29% | 76,240,800 |
| Aug 5, 2026 | 1.30 | 1.42 | 1.30 | 1.40 | 1.40 | 0.58% | 81,393,500 |
| Aug 4, 2026 | 1.31 | 1.40 | 1.30 | 1.39 | 1.39 | 9.13% | 77,629,309 |
| Aug 3, 2026 | 1.26 | 1.30 | 1.25 | 1.27 | 1.27 | -1.01% | 78,894,014 |
| Jul 31, 2026 | 1.26 | 1.32 | 1.26 | 1.28 | 1.28 | 8.17% | 68,158,010 |
| Jul 30, 2026 | 1.24 | 1.26 | 1.15 | 1.19 | 1.19 | -6.46% | 104,905,003 |
| Jul 29, 2026 | 1.25 | 1.28 | 1.21 | 1.27 | 1.27 | 1.20% | 84,811,764 |
| Jul 28, 2026 | 1.33 | 1.35 | 1.25 | 1.25 | 1.25 | -9.20% | 73,758,522 |
| Jul 27, 2026 | 1.34 | 1.38 | 1.31 | 1.38 | 1.38 | 2.60% | 42,691,715 |
| Jul 24, 2026 | 1.37 | 1.39 | 1.35 | 1.35 | 1.35 | -3.51% | 65,073,100 |
| Jul 23, 2026 | 1.44 | 1.45 | 1.39 | 1.40 | 1.40 | -2.04% | 67,278,801 |
| Jul 22, 2026 | 1.46 | 1.49 | 1.42 | 1.42 | 1.42 | -3.26% | 74,279,500 |
| Jul 21, 2026 | 1.37 | 1.47 | 1.30 | 1.47 | 1.47 | 7.45% | 82,897,106 |
| Jul 20, 2026 | 1.39 | 1.43 | 1.32 | 1.37 | 1.37 | 1.48% | 65,274,909 |
| Jul 17, 2026 | 1.49 | 1.50 | 1.33 | 1.35 | 1.35 | -9.94% | 70,665,900 |
| Jul 16, 2026 | 1.54 | 1.55 | 1.48 | 1.50 | 1.50 | -2.66% | 68,405,800 |