CCB Principal Asset Management Co., Ltd. - Chinext Composite Enhanced Strategies ETF (SHE:159293)
China · Delayed Price · Currency is CNY 1.077
+0.002 (0.19%)
At close: Sep 22, 2026
SHE:159293 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | 0.19% | 1,987,906 |
| Sep 21, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | 0.84% | 2,551,300 |
| Sep 18, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 1.72% | 3,229,900 |
| Sep 17, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | 0.10% | 1,776,000 |
| Sep 16, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 1.95% | 5,108,900 |
| Sep 15, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | -1.06% | 6,265,700 |
| Sep 14, 2026 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | -0.19% | 3,568,201 |
| Sep 11, 2026 | 1.04 | 1.04 | 1.02 | 1.04 | 1.04 | -1.23% | 3,911,400 |
| Sep 10, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | -0.85% | 7,487,800 |
| Sep 9, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.28% | 4,766,500 |
| Sep 8, 2026 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | -0.56% | 3,258,600 |
| Sep 7, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 2.98% | 1,131,300 |
| Sep 4, 2026 | 1.06 | 1.07 | 1.04 | 1.04 | 1.04 | -1.33% | 9,093,900 |
| Sep 3, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -0.09% | 6,912,400 |
| Sep 2, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | -1.68% | 1,504,300 |
| Sep 1, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -0.65% | 5,168,000 |
| Aug 31, 2026 | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | 0.75% | 1,466,600 |
| Aug 28, 2026 | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | -0.74% | 4,166,800 |
| Aug 27, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 1.03% | 4,983,100 |
| Aug 26, 2026 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | 0.28% | 6,037,500 |
| Aug 25, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 0.28% | 6,330,500 |
| Aug 24, 2026 | 1.09 | 1.09 | 1.05 | 1.06 | 1.06 | -2.21% | 4,659,000 |
| Aug 21, 2026 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 1.30% | 7,176,700 |
| Aug 20, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | 0.56% | 5,796,400 |
| Aug 19, 2026 | 1.11 | 1.11 | 1.06 | 1.07 | 1.07 | -4.82% | 5,566,401 |
| Aug 18, 2026 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | -0.53% | 3,204,400 |
| Aug 17, 2026 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | 2.45% | 2,954,700 |
| Aug 14, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 0.64% | 2,322,800 |
| Aug 13, 2026 | 1.10 | 1.11 | 1.09 | 1.09 | 1.09 | -0.18% | 7,693,500 |
| Aug 12, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 1.67% | 2,996,800 |
| Aug 11, 2026 | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | -0.09% | 5,535,801 |
| Aug 10, 2026 | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | -0.09% | 4,504,300 |
| Aug 7, 2026 | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | 1.22% | 2,176,700 |
| Aug 6, 2026 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | 0.85% | 1,834,602 |
| Aug 5, 2026 | 1.04 | 1.07 | 1.04 | 1.06 | 1.06 | 1.05% | 1,954,300 |
| Aug 4, 2026 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | 4.39% | 4,296,800 |
| Aug 3, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | -0.30% | 2,556,600 |
| Jul 31, 2026 | 1.01 | 1.03 | 1.00 | 1.01 | 1.01 | 3.18% | 2,506,500 |
| Jul 30, 2026 | 1.01 | 1.01 | 0.96 | 0.97 | 0.97 | -3.37% | 3,389,400 |
| Jul 29, 2026 | 1.00 | 1.02 | 0.99 | 1.01 | 1.01 | 1.10% | 2,126,100 |
| Jul 28, 2026 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -5.23% | 2,422,700 |
| Jul 27, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 3.14% | 2,384,500 |
| Jul 24, 2026 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -2.11% | 3,952,605 |
| Jul 23, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | 0.48% | 2,123,901 |
| Jul 22, 2026 | 1.03 | 1.07 | 1.03 | 1.04 | 1.04 | -2.54% | 2,892,300 |
| Jul 21, 2026 | 1.01 | 1.06 | 0.96 | 1.06 | 1.06 | 6.40% | 3,562,704 |
| Jul 20, 2026 | 1.03 | 1.06 | 0.98 | 1.00 | 1.00 | -2.15% | 6,114,200 |
| Jul 17, 2026 | 1.09 | 1.09 | 1.01 | 1.02 | 1.02 | -7.09% | 6,010,305 |
| Jul 16, 2026 | 1.12 | 1.13 | 1.09 | 1.10 | 1.10 | -2.40% | 6,605,400 |
| Jul 15, 2026 | 1.15 | 1.16 | 1.13 | 1.13 | 1.13 | -1.14% | 3,085,601 |