Tibet Dongcai Fund Management Co.Ltd - Tibet Eastmoney CSI Securities House 300 ETF (SHE:159330)
China · Delayed Price · Currency is CNY 1.428
+0.003 (0.21%)
At close: Sep 22, 2026
SHE:159330 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.63% | 10,358,600 |
| Sep 22, 2026 | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | 0.21% | 17,668,300 |
| Sep 21, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.64% | 11,770,600 |
| Sep 18, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 1.00% | 18,613,600 |
| Sep 17, 2026 | 1.40 | 1.41 | 1.40 | 1.40 | 1.40 | -0.28% | 12,298,600 |
| Sep 16, 2026 | 1.40 | 1.41 | 1.39 | 1.41 | 1.41 | 0.50% | 21,882,600 |
| Sep 15, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -0.64% | 14,717,800 |
| Sep 14, 2026 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | -0.56% | 11,029,600 |
| Sep 11, 2026 | 1.42 | 1.42 | 1.40 | 1.42 | 1.42 | -0.77% | 27,303,700 |
| Sep 10, 2026 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | -0.49% | 12,214,500 |
| Sep 9, 2026 | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | 0.28% | 13,118,100 |
| Sep 8, 2026 | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | -0.35% | 14,369,900 |
| Sep 7, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 0.35% | 14,202,700 |
| Sep 4, 2026 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | 0.14% | 18,741,500 |
| Sep 3, 2026 | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | - | 9,541,100 |
| Sep 2, 2026 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | -1.31% | 18,361,000 |
| Sep 1, 2026 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | -0.07% | 11,808,200 |
| Aug 31, 2026 | 1.44 | 1.45 | 1.43 | 1.45 | 1.45 | 0.07% | 14,110,200 |
| Aug 28, 2026 | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | -0.21% | 10,597,500 |
| Aug 27, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 0.76% | 15,373,100 |
| Aug 26, 2026 | 1.43 | 1.45 | 1.43 | 1.44 | 1.44 | 0.70% | 14,256,100 |
| Aug 25, 2026 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | -0.28% | 11,918,200 |
| Aug 24, 2026 | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | -1.04% | 21,666,200 |
| Aug 21, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 0.63% | 15,612,600 |
| Aug 20, 2026 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | 0.07% | 15,229,600 |
| Aug 19, 2026 | 1.47 | 1.47 | 1.43 | 1.44 | 1.44 | -2.64% | 35,510,100 |
| Aug 18, 2026 | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | -0.40% | 19,559,900 |
| Aug 17, 2026 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | 1.58% | 24,716,000 |
| Aug 14, 2026 | 1.46 | 1.46 | 1.45 | 1.46 | 1.46 | - | 11,068,600 |
| Aug 13, 2026 | 1.47 | 1.48 | 1.46 | 1.46 | 1.46 | -0.48% | 16,902,600 |
| Aug 12, 2026 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 0.55% | 13,030,700 |
| Aug 11, 2026 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | -0.55% | 29,020,300 |
| Aug 10, 2026 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 0.27% | 14,060,300 |
| Aug 7, 2026 | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | 0.83% | 28,314,100 |
| Aug 6, 2026 | 1.44 | 1.46 | 1.44 | 1.45 | 1.45 | - | 16,402,200 |
| Aug 5, 2026 | 1.42 | 1.46 | 1.42 | 1.45 | 1.45 | 1.11% | 41,648,400 |
| Aug 4, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 1.06% | 27,860,500 |
| Aug 3, 2026 | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | -0.84% | 22,640,400 |
| Jul 31, 2026 | 1.44 | 1.45 | 1.43 | 1.43 | 1.43 | 0.77% | 38,769,400 |
| Jul 30, 2026 | 1.43 | 1.44 | 1.40 | 1.42 | 1.42 | -1.11% | 51,047,400 |
| Jul 29, 2026 | 1.43 | 1.45 | 1.41 | 1.44 | 1.44 | 0.42% | 32,902,000 |
| Jul 28, 2026 | 1.46 | 1.46 | 1.42 | 1.43 | 1.43 | -2.52% | 46,706,200 |
| Jul 27, 2026 | 1.45 | 1.47 | 1.44 | 1.47 | 1.47 | 1.10% | 20,904,700 |
| Jul 24, 2026 | 1.46 | 1.47 | 1.45 | 1.45 | 1.45 | -1.56% | 28,186,100 |
| Jul 23, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 0.27% | 18,748,800 |
| Jul 22, 2026 | 1.47 | 1.49 | 1.47 | 1.47 | 1.47 | -0.14% | 44,030,300 |
| Jul 21, 2026 | 1.44 | 1.48 | 1.43 | 1.47 | 1.47 | 2.43% | 71,150,300 |
| Jul 20, 2026 | 1.43 | 1.45 | 1.42 | 1.44 | 1.44 | 0.28% | 58,653,500 |
| Jul 17, 2026 | 1.46 | 1.46 | 1.41 | 1.43 | 1.43 | -2.32% | 90,362,300 |
| Jul 16, 2026 | 1.48 | 1.49 | 1.46 | 1.47 | 1.47 | -1.67% | 39,809,300 |