ICBC Credit Suisse CSI SH-SZ-HK Gold Industry Equity ETF (SHE:159315)
China · Delayed Price · Currency is CNY 1.646
-0.026 (-1.56%)
At close: Sep 22, 2026
SHE:159315 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.68 | 1.68 | 1.64 | 1.65 | 1.65 | -1.56% | 12,217,000 |
| Sep 21, 2026 | 1.69 | 1.70 | 1.66 | 1.67 | 1.67 | -1.53% | 10,954,600 |
| Sep 18, 2026 | 1.70 | 1.71 | 1.67 | 1.70 | 1.70 | 1.31% | 10,736,000 |
| Sep 17, 2026 | 1.72 | 1.73 | 1.65 | 1.68 | 1.68 | -3.84% | 17,319,062 |
| Sep 16, 2026 | 1.69 | 1.75 | 1.68 | 1.74 | 1.74 | 3.14% | 12,010,400 |
| Sep 15, 2026 | 1.72 | 1.72 | 1.68 | 1.69 | 1.69 | -1.97% | 8,969,262 |
| Sep 14, 2026 | 1.71 | 1.76 | 1.70 | 1.72 | 1.72 | -0.69% | 6,217,800 |
| Sep 11, 2026 | 1.74 | 1.75 | 1.68 | 1.74 | 1.74 | -2.80% | 13,021,800 |
| Sep 10, 2026 | 1.80 | 1.81 | 1.77 | 1.79 | 1.79 | -1.16% | 6,337,400 |
| Sep 9, 2026 | 1.77 | 1.81 | 1.76 | 1.81 | 1.81 | 1.40% | 15,009,500 |
| Sep 8, 2026 | 1.78 | 1.81 | 1.78 | 1.78 | 1.78 | 0.73% | 11,481,500 |
| Sep 7, 2026 | 1.78 | 1.79 | 1.77 | 1.77 | 1.77 | -2.05% | 11,807,081 |
| Sep 4, 2026 | 1.85 | 1.85 | 1.80 | 1.81 | 1.81 | -0.71% | 12,589,500 |
| Sep 3, 2026 | 1.80 | 1.83 | 1.80 | 1.82 | 1.82 | 2.25% | 17,060,000 |
| Sep 2, 2026 | 1.77 | 1.79 | 1.70 | 1.78 | 1.78 | -1.44% | 18,517,100 |
| Sep 1, 2026 | 1.82 | 1.84 | 1.80 | 1.81 | 1.81 | -0.77% | 11,077,200 |
| Aug 31, 2026 | 1.79 | 1.82 | 1.74 | 1.82 | 1.82 | -2.57% | 22,693,100 |
| Aug 28, 2026 | 1.83 | 1.87 | 1.80 | 1.87 | 1.87 | 1.47% | 15,785,008 |
| Aug 27, 2026 | 1.81 | 1.87 | 1.80 | 1.84 | 1.84 | 1.15% | 20,624,311 |
| Aug 26, 2026 | 1.80 | 1.87 | 1.79 | 1.82 | 1.82 | 0.39% | 19,764,000 |
| Aug 25, 2026 | 1.88 | 1.89 | 1.79 | 1.81 | 1.81 | -3.26% | 23,511,000 |
| Aug 24, 2026 | 1.88 | 1.93 | 1.84 | 1.87 | 1.87 | 1.08% | 31,659,607 |
| Aug 21, 2026 | 1.80 | 1.85 | 1.79 | 1.85 | 1.85 | 4.34% | 24,311,918 |
| Aug 20, 2026 | 1.76 | 1.83 | 1.76 | 1.78 | 1.78 | 5.15% | 35,409,300 |
| Aug 19, 2026 | 1.66 | 1.72 | 1.65 | 1.69 | 1.69 | -0.76% | 12,505,905 |
| Aug 18, 2026 | 1.70 | 1.72 | 1.68 | 1.70 | 1.70 | 0.53% | 11,664,538 |
| Aug 17, 2026 | 1.66 | 1.69 | 1.66 | 1.69 | 1.69 | 3.23% | 15,254,650 |
| Aug 14, 2026 | 1.59 | 1.64 | 1.59 | 1.64 | 1.64 | 0.92% | 10,800,223 |
| Aug 13, 2026 | 1.71 | 1.71 | 1.62 | 1.63 | 1.63 | -4.30% | 19,047,049 |
| Aug 12, 2026 | 1.68 | 1.71 | 1.67 | 1.70 | 1.70 | 1.13% | 14,656,997 |
| Aug 11, 2026 | 1.81 | 1.82 | 1.67 | 1.68 | 1.68 | -5.51% | 35,433,114 |
| Aug 10, 2026 | 1.74 | 1.78 | 1.70 | 1.78 | 1.78 | 3.43% | 19,072,400 |
| Aug 7, 2026 | 1.66 | 1.72 | 1.64 | 1.72 | 1.72 | 3.18% | 17,790,718 |
| Aug 6, 2026 | 1.72 | 1.72 | 1.64 | 1.67 | 1.67 | 1.65% | 24,484,601 |
| Aug 5, 2026 | 1.54 | 1.64 | 1.54 | 1.64 | 1.64 | 7.34% | 23,474,708 |
| Aug 4, 2026 | 1.52 | 1.54 | 1.51 | 1.53 | 1.53 | -0.52% | 8,079,200 |
| Aug 3, 2026 | 1.55 | 1.55 | 1.50 | 1.53 | 1.53 | -1.03% | 10,028,208 |
| Jul 31, 2026 | 1.52 | 1.57 | 1.52 | 1.55 | 1.55 | 2.92% | 18,720,366 |
| Jul 30, 2026 | 1.54 | 1.56 | 1.50 | 1.51 | 1.51 | 0.40% | 17,641,491 |
| Jul 29, 2026 | 1.45 | 1.51 | 1.45 | 1.50 | 1.50 | 1.69% | 8,243,775 |
| Jul 28, 2026 | 1.47 | 1.48 | 1.45 | 1.48 | 1.48 | -1.67% | 10,726,700 |
| Jul 27, 2026 | 1.50 | 1.50 | 1.47 | 1.50 | 1.50 | 2.53% | 10,037,400 |
| Jul 24, 2026 | 1.46 | 1.50 | 1.45 | 1.46 | 1.46 | -4.94% | 15,774,400 |
| Jul 23, 2026 | 1.53 | 1.57 | 1.50 | 1.54 | 1.54 | 1.79% | 23,252,788 |
| Jul 22, 2026 | 1.44 | 1.54 | 1.44 | 1.51 | 1.51 | 6.03% | 28,671,195 |
| Jul 21, 2026 | 1.36 | 1.43 | 1.36 | 1.43 | 1.43 | 5.94% | 16,760,200 |
| Jul 20, 2026 | 1.33 | 1.36 | 1.32 | 1.35 | 1.35 | 1.36% | 11,831,900 |
| Jul 17, 2026 | 1.40 | 1.40 | 1.31 | 1.33 | 1.33 | -5.28% | 16,280,500 |
| Jul 16, 2026 | 1.38 | 1.43 | 1.37 | 1.40 | 1.40 | 1.23% | 9,447,300 |
| Jul 15, 2026 | 1.42 | 1.43 | 1.38 | 1.39 | 1.39 | -1.77% | 9,808,200 |