Western Leadbank Fund Management Co., Ltd. - Szse Chinext Composite Index ETF (SHE:159295)
China · Delayed Price · Currency is CNY 1.089
-0.004 (-0.37%)
At close: Sep 22, 2026
SHE:159295 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.10 | 1.12 | 1.09 | 1.09 | 1.09 | -0.37% | 5,032,222 |
| Sep 21, 2026 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | 0.46% | 5,401,913 |
| Sep 18, 2026 | 1.08 | 1.10 | 1.06 | 1.09 | 1.09 | 2.93% | 3,992,000 |
| Sep 17, 2026 | 1.06 | 1.08 | 1.05 | 1.06 | 1.06 | -0.09% | 3,927,807 |
| Sep 16, 2026 | 1.02 | 1.07 | 1.01 | 1.06 | 1.06 | 3.83% | 4,190,200 |
| Sep 15, 2026 | 1.01 | 1.04 | 1.01 | 1.02 | 1.02 | 0.39% | 3,693,000 |
| Sep 14, 2026 | 1.02 | 1.03 | 0.99 | 1.02 | 1.02 | - | 6,500,500 |
| Sep 11, 2026 | 1.02 | 1.02 | 0.98 | 1.02 | 1.02 | -0.98% | 9,427,200 |
| Sep 10, 2026 | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | -0.68% | 4,290,900 |
| Sep 9, 2026 | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | 0.19% | 4,560,400 |
| Sep 8, 2026 | 1.04 | 1.06 | 1.02 | 1.03 | 1.03 | -1.44% | 8,409,300 |
| Sep 7, 2026 | 0.99 | 1.05 | 0.99 | 1.05 | 1.05 | 5.56% | 18,942,900 |
| Sep 4, 2026 | 1.02 | 1.04 | 0.98 | 0.99 | 0.99 | -3.04% | 22,046,500 |
| Sep 3, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | 0.99% | 12,516,600 |
| Sep 2, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -1.75% | 11,211,500 |
| Sep 1, 2026 | 1.07 | 1.07 | 1.03 | 1.03 | 1.03 | -4.01% | 18,115,800 |
| Aug 31, 2026 | 1.03 | 1.07 | 1.00 | 1.07 | 1.07 | 2.10% | 12,120,100 |
| Aug 28, 2026 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -2.23% | 13,980,100 |
| Aug 27, 2026 | 1.03 | 1.07 | 1.02 | 1.07 | 1.07 | 5.60% | 13,232,910 |
| Aug 26, 2026 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | -0.20% | 3,902,600 |
| Aug 25, 2026 | 1.00 | 1.03 | 0.99 | 1.02 | 1.02 | -0.97% | 10,239,600 |
| Aug 24, 2026 | 1.06 | 1.06 | 1.01 | 1.03 | 1.03 | -3.02% | 8,529,800 |
| Aug 21, 2026 | 1.05 | 1.08 | 1.04 | 1.06 | 1.06 | 0.38% | 6,127,400 |
| Aug 20, 2026 | 1.06 | 1.07 | 1.04 | 1.06 | 1.06 | -1.49% | 9,977,100 |
| Aug 19, 2026 | 1.11 | 1.12 | 1.05 | 1.07 | 1.07 | -5.79% | 14,521,700 |
| Aug 18, 2026 | 1.14 | 1.16 | 1.12 | 1.14 | 1.14 | -0.52% | 6,687,702 |
| Aug 17, 2026 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | 4.09% | 3,237,800 |
| Aug 14, 2026 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | 2.71% | 7,896,400 |
| Aug 13, 2026 | 1.08 | 1.11 | 1.07 | 1.07 | 1.07 | -0.19% | 3,899,800 |
| Aug 12, 2026 | 1.05 | 1.09 | 1.04 | 1.07 | 1.07 | 2.19% | 5,310,900 |
| Aug 11, 2026 | 1.04 | 1.06 | 1.03 | 1.05 | 1.05 | 0.86% | 11,712,900 |
| Aug 10, 2026 | 1.04 | 1.08 | 1.02 | 1.04 | 1.04 | -1.05% | 16,078,500 |
| Aug 7, 2026 | 1.03 | 1.07 | 1.01 | 1.05 | 1.05 | 2.14% | 3,174,000 |
| Aug 6, 2026 | 0.99 | 1.03 | 0.98 | 1.03 | 1.03 | 1.98% | 8,307,036 |
| Aug 5, 2026 | 0.96 | 1.02 | 0.96 | 1.01 | 1.01 | 3.70% | 5,924,900 |
| Aug 4, 2026 | 0.93 | 0.98 | 0.92 | 0.97 | 0.97 | 5.53% | 10,530,600 |
| Aug 3, 2026 | 0.93 | 0.93 | 0.91 | 0.92 | 0.92 | -2.33% | 8,190,000 |
| Jul 31, 2026 | 0.93 | 0.97 | 0.92 | 0.95 | 0.95 | 5.12% | 19,808,360 |
| Jul 30, 2026 | 0.94 | 0.95 | 0.90 | 0.90 | 0.90 | -5.37% | 13,442,200 |
| Jul 29, 2026 | 0.97 | 0.97 | 0.92 | 0.95 | 0.95 | -2.06% | 8,303,530 |
| Jul 28, 2026 | 1.01 | 1.01 | 0.96 | 0.97 | 0.97 | -5.27% | 6,961,600 |
| Jul 27, 2026 | 0.98 | 1.02 | 0.98 | 1.02 | 1.02 | 3.43% | 3,370,200 |
| Jul 24, 2026 | 1.01 | 1.02 | 0.98 | 0.99 | 0.99 | -3.13% | 4,387,503 |
| Jul 23, 2026 | 1.02 | 1.04 | 1.01 | 1.02 | 1.02 | -0.10% | 4,586,800 |
| Jul 22, 2026 | 1.06 | 1.06 | 1.02 | 1.02 | 1.02 | -3.22% | 4,073,237 |
| Jul 21, 2026 | 0.97 | 1.09 | 0.93 | 1.06 | 1.06 | 9.53% | 7,283,801 |
| Jul 20, 2026 | 1.02 | 1.04 | 0.96 | 0.97 | 0.97 | -4.93% | 5,920,300 |
| Jul 17, 2026 | 1.10 | 1.10 | 1.01 | 1.02 | 1.02 | -7.98% | 2,138,900 |
| Jul 16, 2026 | 1.16 | 1.17 | 1.09 | 1.10 | 1.10 | -4.42% | 3,891,468 |
| Jul 15, 2026 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | -3.83% | 3,023,600 |