Dacheng Fund Management Co. Ltd. - SZSE Chinext 50 Index ETF (SHE:159298)
China · Delayed Price · Currency is CNY 1.185
+0.002 (0.17%)
At close: Sep 22, 2026
SHE:159298 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | 0.17% | 6,473,700 |
| Sep 21, 2026 | 1.19 | 1.20 | 1.17 | 1.18 | 1.18 | 0.77% | 3,649,700 |
| Sep 18, 2026 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | 2.35% | 7,432,000 |
| Sep 17, 2026 | 1.15 | 1.17 | 1.15 | 1.15 | 1.15 | -0.61% | 4,630,000 |
| Sep 16, 2026 | 1.13 | 1.16 | 1.12 | 1.15 | 1.15 | 1.94% | 7,021,700 |
| Sep 15, 2026 | 1.14 | 1.16 | 1.13 | 1.13 | 1.13 | -1.39% | 5,648,000 |
| Sep 14, 2026 | 1.15 | 1.18 | 1.14 | 1.15 | 1.15 | -1.54% | 3,665,101 |
| Sep 11, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | -0.26% | 6,197,600 |
| Sep 10, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | -0.85% | 2,178,100 |
| Sep 9, 2026 | 1.18 | 1.19 | 1.16 | 1.18 | 1.18 | 0.43% | 3,752,700 |
| Sep 8, 2026 | 1.19 | 1.20 | 1.17 | 1.17 | 1.17 | -1.18% | 4,810,600 |
| Sep 7, 2026 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | 2.95% | 10,773,100 |
| Sep 4, 2026 | 1.18 | 1.18 | 1.14 | 1.15 | 1.15 | - | 10,024,500 |
| Sep 3, 2026 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | -0.09% | 7,250,700 |
| Sep 2, 2026 | 1.17 | 1.19 | 1.15 | 1.16 | 1.16 | -2.53% | 6,511,700 |
| Sep 1, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | -1.00% | 3,217,800 |
| Aug 31, 2026 | 1.17 | 1.21 | 1.17 | 1.20 | 1.20 | -0.08% | 3,895,000 |
| Aug 28, 2026 | 1.21 | 1.23 | 1.20 | 1.20 | 1.20 | -1.32% | 6,191,400 |
| Aug 27, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | 1.34% | 4,336,700 |
| Aug 26, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | 0.42% | 3,944,300 |
| Aug 25, 2026 | 1.18 | 1.21 | 1.18 | 1.19 | 1.19 | -0.91% | 5,908,700 |
| Aug 24, 2026 | 1.24 | 1.24 | 1.19 | 1.20 | 1.20 | -2.98% | 6,965,300 |
| Aug 21, 2026 | 1.23 | 1.25 | 1.21 | 1.24 | 1.24 | 1.39% | 6,105,610 |
| Aug 20, 2026 | 1.24 | 1.25 | 1.21 | 1.22 | 1.22 | 0.33% | 4,292,800 |
| Aug 19, 2026 | 1.26 | 1.28 | 1.21 | 1.22 | 1.22 | -6.01% | 10,305,700 |
| Aug 18, 2026 | 1.31 | 1.31 | 1.28 | 1.30 | 1.30 | -0.84% | 5,643,200 |
| Aug 17, 2026 | 1.27 | 1.31 | 1.26 | 1.31 | 1.31 | 2.99% | 7,653,300 |
| Aug 14, 2026 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | 1.03% | 4,430,700 |
| Aug 13, 2026 | 1.27 | 1.29 | 1.26 | 1.26 | 1.26 | -0.16% | 8,076,700 |
| Aug 12, 2026 | 1.24 | 1.27 | 1.23 | 1.26 | 1.26 | 1.86% | 5,385,107 |
| Aug 11, 2026 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | 0.32% | 6,170,700 |
| Aug 10, 2026 | 1.25 | 1.25 | 1.21 | 1.23 | 1.23 | -1.52% | 8,106,301 |
| Aug 7, 2026 | 1.23 | 1.27 | 1.23 | 1.25 | 1.25 | 1.29% | 12,307,500 |
| Aug 6, 2026 | 1.24 | 1.26 | 1.21 | 1.24 | 1.24 | -0.88% | 11,217,200 |
| Aug 5, 2026 | 1.18 | 1.27 | 1.18 | 1.25 | 1.25 | 1.14% | 13,222,800 |
| Aug 4, 2026 | 1.18 | 1.24 | 1.18 | 1.23 | 1.23 | 5.84% | 17,902,900 |
| Aug 3, 2026 | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | -0.85% | 7,671,300 |
| Jul 31, 2026 | 1.20 | 1.22 | 1.18 | 1.18 | 1.18 | 1.82% | 20,439,307 |
| Jul 30, 2026 | 1.17 | 1.18 | 1.11 | 1.15 | 1.15 | -3.11% | 20,670,400 |
| Jul 29, 2026 | 1.17 | 1.20 | 1.14 | 1.19 | 1.19 | 1.45% | 14,617,400 |
| Jul 28, 2026 | 1.24 | 1.26 | 1.17 | 1.17 | 1.17 | -7.99% | 22,995,700 |
| Jul 27, 2026 | 1.24 | 1.28 | 1.22 | 1.28 | 1.28 | 3.24% | 5,847,200 |
| Jul 24, 2026 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -2.60% | 5,403,100 |
| Jul 23, 2026 | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | -0.78% | 4,275,800 |
| Jul 22, 2026 | 1.31 | 1.31 | 1.26 | 1.28 | 1.28 | -2.37% | 7,548,600 |
| Jul 21, 2026 | 1.23 | 1.31 | 1.20 | 1.31 | 1.31 | 6.94% | 13,503,300 |
| Jul 20, 2026 | 1.24 | 1.26 | 1.19 | 1.23 | 1.23 | 0.33% | 10,538,500 |
| Jul 17, 2026 | 1.29 | 1.31 | 1.20 | 1.22 | 1.22 | -6.58% | 12,023,200 |
| Jul 16, 2026 | 1.32 | 1.35 | 1.30 | 1.31 | 1.31 | -4.18% | 9,308,600 |
| Jul 15, 2026 | 1.37 | 1.39 | 1.34 | 1.36 | 1.36 | 0.07% | 4,584,300 |