Tibet Eastmoney Fund Management Co. - Chinext Enhanced Strategy Trade ETF (SHE:159290)
China · Delayed Price · Currency is CNY 1.174
+0.005 (0.43%)
At close: Sep 22, 2026
SHE:159290 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | 0.43% | 1,082,400 |
| Sep 21, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 0.86% | 1,005,600 |
| Sep 18, 2026 | 1.14 | 1.17 | 1.14 | 1.16 | 1.16 | 2.11% | 1,700,004 |
| Sep 17, 2026 | 1.13 | 1.15 | 1.12 | 1.14 | 1.14 | 0.09% | 591,300 |
| Sep 16, 2026 | 1.11 | 1.14 | 1.10 | 1.13 | 1.13 | 2.35% | 1,301,612 |
| Sep 15, 2026 | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | -0.89% | 776,100 |
| Sep 14, 2026 | 1.10 | 1.13 | 1.10 | 1.12 | 1.12 | - | 788,500 |
| Sep 11, 2026 | 1.12 | 1.13 | 1.10 | 1.12 | 1.12 | -1.41% | 1,751,900 |
| Sep 10, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.87% | 1,367,800 |
| Sep 9, 2026 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | - | 1,458,828 |
| Sep 8, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -0.78% | 2,377,000 |
| Sep 7, 2026 | 1.12 | 1.16 | 1.12 | 1.15 | 1.15 | 2.85% | 2,854,700 |
| Sep 4, 2026 | 1.14 | 1.15 | 1.11 | 1.12 | 1.12 | -1.15% | 2,322,800 |
| Sep 3, 2026 | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | 0.09% | 992,600 |
| Sep 2, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -1.31% | 1,925,400 |
| Sep 1, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -1.37% | 2,081,700 |
| Aug 31, 2026 | 1.15 | 1.16 | 1.13 | 1.16 | 1.16 | 0.95% | 2,333,400 |
| Aug 28, 2026 | 1.24 | 1.24 | 1.14 | 1.15 | 1.15 | -1.03% | 2,067,700 |
| Aug 27, 2026 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | 2.37% | 2,366,600 |
| Aug 26, 2026 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | -0.09% | 1,412,600 |
| Aug 25, 2026 | 1.13 | 1.15 | 1.11 | 1.14 | 1.14 | 0.35% | 2,061,600 |
| Aug 24, 2026 | 1.16 | 1.16 | 1.12 | 1.14 | 1.14 | -2.41% | 2,242,200 |
| Aug 21, 2026 | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | 1.04% | 2,077,100 |
| Aug 20, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | 0.61% | 2,251,118 |
| Aug 19, 2026 | 1.20 | 1.20 | 1.14 | 1.14 | 1.14 | -6.00% | 5,037,400 |
| Aug 18, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -1.06% | 1,883,400 |
| Aug 17, 2026 | 1.20 | 1.23 | 1.19 | 1.23 | 1.23 | 2.84% | 3,434,100 |
| Aug 14, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 1.27% | 4,318,703 |
| Aug 13, 2026 | 1.19 | 1.21 | 1.18 | 1.18 | 1.18 | -0.59% | 5,023,200 |
| Aug 12, 2026 | 1.17 | 1.19 | 1.16 | 1.19 | 1.19 | 1.37% | 1,506,700 |
| Aug 11, 2026 | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | - | 3,244,600 |
| Aug 10, 2026 | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | -0.42% | 2,642,200 |
| Aug 7, 2026 | 1.16 | 1.18 | 1.15 | 1.18 | 1.18 | 1.73% | 4,290,000 |
| Aug 6, 2026 | 1.15 | 1.17 | 1.13 | 1.16 | 1.16 | 0.35% | 2,344,400 |
| Aug 5, 2026 | 1.13 | 1.16 | 1.11 | 1.15 | 1.15 | 2.22% | 6,297,500 |
| Aug 4, 2026 | 1.08 | 1.13 | 1.08 | 1.13 | 1.13 | 4.64% | 9,796,905 |
| Aug 3, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | -0.37% | 3,874,993 |
| Jul 31, 2026 | 1.08 | 1.11 | 1.08 | 1.08 | 1.08 | 3.54% | 6,667,800 |
| Jul 30, 2026 | 1.08 | 1.09 | 1.03 | 1.05 | 1.05 | -3.95% | 7,630,919 |
| Jul 29, 2026 | 1.08 | 1.10 | 1.06 | 1.09 | 1.09 | 1.21% | 7,520,300 |
| Jul 28, 2026 | 1.12 | 1.12 | 1.07 | 1.08 | 1.08 | -4.95% | 6,416,801 |
| Jul 27, 2026 | 1.10 | 1.13 | 1.09 | 1.13 | 1.13 | 3.48% | 8,218,602 |
| Jul 24, 2026 | 1.11 | 1.12 | 1.09 | 1.09 | 1.09 | -2.84% | 7,896,600 |
| Jul 23, 2026 | 1.12 | 1.14 | 1.11 | 1.13 | 1.13 | 0.81% | 11,222,994 |
| Jul 22, 2026 | 1.14 | 1.15 | 1.11 | 1.12 | 1.12 | -2.45% | 7,823,193 |
| Jul 21, 2026 | 1.09 | 1.14 | 1.04 | 1.14 | 1.14 | 5.34% | 14,913,005 |
| Jul 20, 2026 | 1.13 | 1.14 | 1.06 | 1.09 | 1.09 | -4.23% | 21,441,300 |
| Jul 17, 2026 | 1.20 | 1.20 | 1.11 | 1.13 | 1.13 | -5.66% | 18,492,200 |
| Jul 16, 2026 | 1.23 | 1.23 | 1.19 | 1.20 | 1.20 | -2.12% | 1,788,900 |
| Jul 15, 2026 | 1.25 | 1.26 | 1.22 | 1.23 | 1.23 | -1.44% | 1,426,700 |