Tianhong Asset Management Co., Ltd. - HKC Central-SOEs High Dividend ETF (SHE:159281)
China · Delayed Price · Currency is CNY 0.9630
-0.0030 (-0.31%)
At close: Sep 23, 2026
SHE:159281 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -0.31% | 24,575,500 |
| Sep 22, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | -0.72% | 110,592,700 |
| Sep 21, 2026 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | 0.62% | 32,899,000 |
| Sep 18, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.10% | 31,596,800 |
| Sep 17, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | -0.62% | 26,820,400 |
| Sep 16, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | 0.31% | 23,445,200 |
| Sep 15, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.92% | 12,348,100 |
| Sep 14, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | - | 20,333,900 |
| Sep 11, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | -0.51% | 29,280,200 |
| Sep 10, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | -0.51% | 19,785,200 |
| Sep 9, 2026 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | 0.82% | 28,222,600 |
| Sep 8, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.82% | 20,393,607 |
| Sep 7, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.92% | 123,545,100 |
| Sep 4, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 1.24% | 53,133,206 |
| Sep 3, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | - | 26,611,704 |
| Sep 2, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -0.92% | 27,522,000 |
| Sep 1, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.72% | 24,205,518 |
| Aug 31, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.31% | 16,266,500 |
| Aug 28, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.21% | 16,968,000 |
| Aug 27, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | -0.21% | 20,696,300 |
| Aug 26, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.31% | 28,366,663 |
| Aug 25, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | -0.41% | 19,674,000 |
| Aug 24, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.62% | 24,260,300 |
| Aug 21, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 0.84% | 19,314,400 |
| Aug 20, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 0.84% | 30,451,000 |
| Aug 19, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 0.21% | 31,929,800 |
| Aug 18, 2026 | 0.94 | 0.95 | 0.93 | 0.95 | 0.95 | 0.21% | 27,242,100 |
| Aug 17, 2026 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | 1.73% | 23,407,402 |
| Aug 14, 2026 | 0.93 | 0.93 | 0.92 | 0.93 | 0.93 | - | 14,004,800 |
| Aug 13, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.32% | 13,461,504 |
| Aug 12, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -0.75% | 19,137,900 |
| Aug 11, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -0.43% | 23,890,900 |
| Aug 10, 2026 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | 0.75% | 27,395,500 |
| Aug 7, 2026 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | -0.21% | 36,262,000 |
| Aug 6, 2026 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | -0.64% | 28,533,800 |
| Aug 5, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -0.42% | 51,838,402 |
| Aug 4, 2026 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | -1.46% | 35,560,107 |
| Aug 3, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -0.72% | 41,431,700 |
| Jul 31, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | -1.02% | 53,079,700 |
| Jul 30, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 1.35% | 62,280,500 |
| Jul 29, 2026 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | 1.26% | 53,755,603 |
| Jul 28, 2026 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | 0.42% | 37,100,400 |
| Jul 27, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | 0.32% | 44,923,280 |
| Jul 24, 2026 | 0.96 | 0.97 | 0.94 | 0.95 | 0.95 | -0.53% | 47,940,900 |
| Jul 23, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 1.39% | 51,975,300 |
| Jul 22, 2026 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | 0.54% | 65,593,806 |
| Jul 21, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -0.32% | 83,559,700 |
| Jul 20, 2026 | 0.91 | 0.94 | 0.91 | 0.94 | 0.94 | 3.43% | 76,916,106 |
| Jul 17, 2026 | 0.91 | 0.92 | 0.90 | 0.90 | 0.90 | -0.33% | 52,443,200 |
| Jul 16, 2026 | 0.91 | 0.92 | 0.91 | 0.91 | 0.91 | 0.11% | 67,211,900 |