Ping An PING AN CSI SH-SZ-HK Gold Industry Equity ETF (SHE:159322)
China · Delayed Price · Currency is CNY 1.615
-0.026 (-1.58%)
At close: Sep 22, 2026
SHE:159322 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.65 | 1.65 | 1.61 | 1.62 | 1.62 | -1.58% | 7,674,300 |
| Sep 21, 2026 | 1.66 | 1.66 | 1.63 | 1.64 | 1.64 | -1.38% | 6,221,700 |
| Sep 18, 2026 | 1.67 | 1.68 | 1.63 | 1.66 | 1.66 | 1.40% | 8,922,700 |
| Sep 17, 2026 | 1.68 | 1.70 | 1.62 | 1.64 | 1.64 | -4.04% | 12,925,700 |
| Sep 16, 2026 | 1.65 | 1.71 | 1.65 | 1.71 | 1.71 | 3.32% | 6,948,600 |
| Sep 15, 2026 | 1.68 | 1.69 | 1.65 | 1.66 | 1.66 | -2.01% | 4,981,300 |
| Sep 14, 2026 | 1.67 | 1.72 | 1.67 | 1.69 | 1.69 | -0.65% | 4,935,600 |
| Sep 11, 2026 | 1.72 | 1.72 | 1.65 | 1.70 | 1.70 | -2.86% | 9,721,500 |
| Sep 10, 2026 | 1.78 | 1.78 | 1.74 | 1.75 | 1.75 | -1.41% | 3,692,000 |
| Sep 9, 2026 | 1.73 | 1.78 | 1.73 | 1.78 | 1.78 | 1.25% | 15,194,100 |
| Sep 8, 2026 | 1.74 | 1.77 | 1.74 | 1.75 | 1.75 | 0.98% | 6,415,500 |
| Sep 7, 2026 | 1.75 | 1.76 | 1.73 | 1.74 | 1.74 | -2.14% | 6,751,500 |
| Sep 4, 2026 | 1.80 | 1.82 | 1.76 | 1.77 | 1.77 | -0.45% | 7,372,800 |
| Sep 3, 2026 | 1.76 | 1.80 | 1.76 | 1.78 | 1.78 | 2.12% | 7,879,300 |
| Sep 2, 2026 | 1.73 | 1.76 | 1.67 | 1.75 | 1.75 | -1.58% | 10,123,600 |
| Sep 1, 2026 | 1.77 | 1.80 | 1.77 | 1.77 | 1.77 | -0.56% | 9,811,600 |
| Aug 31, 2026 | 1.77 | 1.79 | 1.72 | 1.78 | 1.78 | -2.73% | 15,225,800 |
| Aug 28, 2026 | 1.81 | 1.84 | 1.77 | 1.83 | 1.83 | 1.27% | 11,177,300 |
| Aug 27, 2026 | 1.79 | 1.84 | 1.77 | 1.81 | 1.81 | 1.29% | 19,017,800 |
| Aug 26, 2026 | 1.77 | 1.84 | 1.77 | 1.79 | 1.79 | 0.68% | 19,511,600 |
| Aug 25, 2026 | 1.84 | 1.86 | 1.75 | 1.78 | 1.78 | -3.32% | 13,810,612 |
| Aug 24, 2026 | 1.86 | 1.89 | 1.80 | 1.84 | 1.84 | 0.60% | 25,756,812 |
| Aug 21, 2026 | 1.79 | 1.83 | 1.76 | 1.83 | 1.83 | 3.81% | 16,840,800 |
| Aug 20, 2026 | 1.73 | 1.80 | 1.73 | 1.76 | 1.76 | 5.84% | 27,988,400 |
| Aug 19, 2026 | 1.63 | 1.69 | 1.62 | 1.66 | 1.66 | -0.78% | 7,970,600 |
| Aug 18, 2026 | 1.67 | 1.69 | 1.65 | 1.67 | 1.67 | 0.72% | 6,072,600 |
| Aug 17, 2026 | 1.63 | 1.66 | 1.63 | 1.66 | 1.66 | 3.10% | 7,485,100 |
| Aug 14, 2026 | 1.56 | 1.61 | 1.56 | 1.61 | 1.61 | 0.94% | 6,341,500 |
| Aug 13, 2026 | 1.70 | 1.70 | 1.60 | 1.60 | 1.60 | -4.37% | 11,628,400 |
| Aug 12, 2026 | 1.66 | 1.68 | 1.65 | 1.67 | 1.67 | 1.09% | 8,467,100 |
| Aug 11, 2026 | 1.77 | 1.78 | 1.65 | 1.65 | 1.65 | -5.22% | 20,182,100 |
| Aug 10, 2026 | 1.69 | 1.74 | 1.67 | 1.74 | 1.74 | 3.01% | 13,805,100 |
| Aug 7, 2026 | 1.61 | 1.69 | 1.61 | 1.69 | 1.69 | 2.79% | 12,579,100 |
| Aug 6, 2026 | 1.69 | 1.69 | 1.62 | 1.65 | 1.65 | 2.30% | 15,639,300 |
| Aug 5, 2026 | 1.52 | 1.61 | 1.52 | 1.61 | 1.61 | 6.91% | 12,531,100 |
| Aug 4, 2026 | 1.50 | 1.52 | 1.49 | 1.51 | 1.51 | -0.27% | 5,835,400 |
| Aug 3, 2026 | 1.52 | 1.53 | 1.48 | 1.51 | 1.51 | -0.79% | 7,528,400 |
| Jul 31, 2026 | 1.50 | 1.54 | 1.50 | 1.52 | 1.52 | 2.77% | 9,310,200 |
| Jul 30, 2026 | 1.50 | 1.54 | 1.47 | 1.48 | 1.48 | 0.14% | 8,767,800 |
| Jul 29, 2026 | 1.45 | 1.49 | 1.44 | 1.48 | 1.48 | 1.72% | 5,640,400 |
| Jul 28, 2026 | 1.44 | 1.46 | 1.43 | 1.45 | 1.45 | -1.69% | 5,506,600 |
| Jul 27, 2026 | 1.49 | 1.49 | 1.45 | 1.48 | 1.48 | 2.35% | 6,908,500 |
| Jul 24, 2026 | 1.45 | 1.48 | 1.43 | 1.44 | 1.44 | -4.87% | 9,281,200 |
| Jul 23, 2026 | 1.50 | 1.55 | 1.48 | 1.52 | 1.52 | 1.34% | 14,553,000 |
| Jul 22, 2026 | 1.44 | 1.52 | 1.43 | 1.50 | 1.50 | 5.94% | 22,811,700 |
| Jul 21, 2026 | 1.34 | 1.41 | 1.34 | 1.41 | 1.41 | 6.40% | 8,660,400 |
| Jul 20, 2026 | 1.31 | 1.34 | 1.31 | 1.33 | 1.33 | 1.30% | 5,557,200 |
| Jul 17, 2026 | 1.37 | 1.37 | 1.29 | 1.31 | 1.31 | -5.00% | 11,721,000 |
| Jul 16, 2026 | 1.35 | 1.41 | 1.35 | 1.38 | 1.38 | 0.88% | 5,019,800 |
| Jul 15, 2026 | 1.39 | 1.40 | 1.36 | 1.37 | 1.37 | -2.14% | 5,496,200 |