Rongtong Fund Management Co., Ltd. - C-Soe Ti ETF (SHE:159335)
China · Delayed Price · Currency is CNY 1.342
+0.014 (1.05%)
At close: Oct 15, 2025
SHE:159335 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 1.32 | 1.34 | 1.31 | 1.34 | 1.34 | 1.05% | 3,824,816 |
| Oct 14, 2025 | 1.35 | 1.36 | 1.32 | 1.33 | 1.33 | -1.48% | 5,289,100 |
| Oct 13, 2025 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | 0.52% | 4,885,100 |
| Oct 10, 2025 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -0.74% | 4,533,116 |
| Oct 9, 2025 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 2.50% | 6,773,116 |
| Sep 30, 2025 | 1.30 | 1.32 | 1.29 | 1.32 | 1.32 | 1.62% | 6,092,200 |
| Sep 29, 2025 | 1.28 | 1.30 | 1.27 | 1.30 | 1.30 | 1.25% | 3,863,400 |
| Sep 26, 2025 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.62% | 4,771,600 |
| Sep 25, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.55% | 4,140,101 |
| Sep 24, 2025 | 1.27 | 1.29 | 1.26 | 1.28 | 1.28 | 0.55% | 4,274,100 |
| Sep 23, 2025 | 1.27 | 1.28 | 1.25 | 1.28 | 1.28 | 0.24% | 6,057,800 |
| Sep 22, 2025 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | -0.24% | 3,529,800 |
| Sep 19, 2025 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 0.31% | 5,488,800 |
| Sep 18, 2025 | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | -0.39% | 6,354,800 |
| Sep 17, 2025 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | 0.71% | 5,211,319 |
| Sep 16, 2025 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | -0.31% | 3,466,100 |
| Sep 15, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.78% | 3,139,900 |
| Sep 12, 2025 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | -0.16% | 4,154,800 |
| Sep 11, 2025 | 1.26 | 1.28 | 1.25 | 1.28 | 1.28 | 1.83% | 5,217,900 |
| Sep 10, 2025 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | 0.16% | 6,328,700 |
| Sep 9, 2025 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -1.33% | 7,292,019 |
| Sep 8, 2025 | 1.26 | 1.28 | 1.25 | 1.28 | 1.28 | 1.43% | 2,490,800 |
| Sep 5, 2025 | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | 1.21% | 5,568,100 |
| Sep 4, 2025 | 1.27 | 1.27 | 1.23 | 1.24 | 1.24 | -1.90% | 6,507,700 |
| Sep 3, 2025 | 1.31 | 1.31 | 1.26 | 1.27 | 1.27 | -3.28% | 6,903,219 |
| Sep 2, 2025 | 1.32 | 1.33 | 1.29 | 1.31 | 1.31 | -0.98% | 6,219,600 |
| Sep 1, 2025 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -0.45% | 5,653,519 |
| Aug 29, 2025 | 1.33 | 1.33 | 1.31 | 1.33 | 1.33 | 0.15% | 6,545,301 |
| Aug 28, 2025 | 1.31 | 1.33 | 1.29 | 1.33 | 1.33 | 0.99% | 12,435,023 |
| Aug 27, 2025 | 1.33 | 1.34 | 1.30 | 1.31 | 1.31 | -1.06% | 7,790,819 |
| Aug 26, 2025 | 1.35 | 1.36 | 1.32 | 1.33 | 1.33 | -1.70% | 7,650,500 |
| Aug 25, 2025 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | 3.05% | 6,803,005 |
| Aug 22, 2025 | 1.29 | 1.31 | 1.28 | 1.31 | 1.31 | 2.10% | 3,993,000 |
| Aug 21, 2025 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | 0.39% | 4,525,401 |
| Aug 20, 2025 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 0.31% | 3,497,300 |
| Aug 19, 2025 | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | -0.62% | 2,501,800 |
| Aug 18, 2025 | 1.26 | 1.29 | 1.26 | 1.28 | 1.28 | 1.42% | 3,278,610 |
| Aug 15, 2025 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | 0.40% | 1,731,300 |
| Aug 14, 2025 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | -0.55% | 3,210,503 |
| Aug 13, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.96% | 3,307,200 |
| Aug 12, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.08% | 25,821,004 |
| Aug 11, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.56% | 1,429,004 |
| Aug 8, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.08% | 1,278,400 |
| Aug 7, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | -0.16% | 2,120,400 |
| Aug 6, 2025 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 0.48% | 1,515,301 |
| Aug 5, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.49% | 1,849,203 |
| Aug 4, 2025 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 0.81% | 1,250,100 |
| Aug 1, 2025 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | -0.49% | 1,912,200 |
| Jul 31, 2025 | 1.24 | 1.26 | 1.23 | 1.23 | 1.23 | -1.28% | 3,217,700 |
| Jul 30, 2025 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -0.64% | 1,626,300 |