Rongtong Fund Management Co., Ltd. - C-Soe Ti ETF (SHE:159335)
China · Delayed Price · Currency is CNY 1.495
-0.007 (-0.47%)
At close: Sep 23, 2026
SHE:159335 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.52 | 1.52 | 1.49 | 1.50 | 1.50 | -0.47% | 1,830,200 |
| Sep 22, 2026 | 1.50 | 1.53 | 1.50 | 1.50 | 1.50 | - | 1,151,700 |
| Sep 21, 2026 | 1.50 | 1.51 | 1.50 | 1.50 | 1.50 | 0.27% | 1,043,500 |
| Sep 18, 2026 | 1.49 | 1.50 | 1.48 | 1.50 | 1.50 | 1.28% | 2,642,700 |
| Sep 17, 2026 | 1.48 | 1.50 | 1.48 | 1.48 | 1.48 | -0.87% | 1,333,800 |
| Sep 16, 2026 | 1.48 | 1.50 | 1.47 | 1.49 | 1.49 | 0.61% | 773,700 |
| Sep 15, 2026 | 1.48 | 1.50 | 1.48 | 1.48 | 1.48 | -0.40% | 958,900 |
| Sep 14, 2026 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -1.39% | 512,400 |
| Sep 11, 2026 | 1.52 | 1.52 | 1.49 | 1.51 | 1.51 | -0.59% | 674,800 |
| Sep 10, 2026 | 1.52 | 1.53 | 1.51 | 1.52 | 1.52 | -0.26% | 1,014,500 |
| Sep 9, 2026 | 1.52 | 1.53 | 1.51 | 1.52 | 1.52 | 0.46% | 376,800 |
| Sep 8, 2026 | 1.52 | 1.52 | 1.51 | 1.52 | 1.52 | 0.13% | 1,269,500 |
| Sep 7, 2026 | 1.50 | 1.52 | 1.50 | 1.51 | 1.51 | 0.93% | 1,416,800 |
| Sep 4, 2026 | 1.51 | 1.52 | 1.50 | 1.50 | 1.50 | -0.79% | 1,658,200 |
| Sep 3, 2026 | 1.52 | 1.52 | 1.50 | 1.51 | 1.51 | 0.20% | 1,722,202 |
| Sep 2, 2026 | 1.51 | 1.52 | 1.51 | 1.51 | 1.51 | -1.11% | 596,100 |
| Sep 1, 2026 | 1.53 | 1.54 | 1.51 | 1.53 | 1.53 | -0.39% | 528,600 |
| Aug 31, 2026 | 1.51 | 1.53 | 1.50 | 1.53 | 1.53 | 0.59% | 665,600 |
| Aug 28, 2026 | 1.52 | 1.53 | 1.52 | 1.52 | 1.52 | 0.26% | 699,500 |
| Aug 27, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | 1.61% | 1,640,000 |
| Aug 26, 2026 | 1.48 | 1.51 | 1.48 | 1.50 | 1.50 | 0.20% | 533,800 |
| Aug 25, 2026 | 1.47 | 1.49 | 1.46 | 1.49 | 1.49 | 0.81% | 564,100 |
| Aug 24, 2026 | 1.51 | 1.52 | 1.47 | 1.48 | 1.48 | -1.79% | 938,200 |
| Aug 21, 2026 | 1.49 | 1.51 | 1.48 | 1.51 | 1.51 | 1.34% | 979,300 |
| Aug 20, 2026 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -0.47% | 1,696,400 |
| Aug 19, 2026 | 1.55 | 1.55 | 1.49 | 1.49 | 1.49 | -4.05% | 1,929,600 |
| Aug 18, 2026 | 1.57 | 1.58 | 1.55 | 1.56 | 1.56 | -0.64% | 1,775,300 |
| Aug 17, 2026 | 1.54 | 1.57 | 1.54 | 1.57 | 1.57 | 1.56% | 1,518,200 |
| Aug 14, 2026 | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | 0.46% | 845,800 |
| Aug 13, 2026 | 1.57 | 1.57 | 1.53 | 1.54 | 1.54 | -1.16% | 949,500 |
| Aug 12, 2026 | 1.55 | 1.56 | 1.54 | 1.55 | 1.55 | 0.32% | 1,392,700 |
| Aug 11, 2026 | 1.57 | 1.57 | 1.53 | 1.55 | 1.55 | -1.21% | 11,192,900 |
| Aug 10, 2026 | 1.56 | 1.57 | 1.55 | 1.57 | 1.57 | 0.90% | 2,053,400 |
| Aug 7, 2026 | 1.53 | 1.56 | 1.53 | 1.55 | 1.55 | 0.84% | 23,161,100 |
| Aug 6, 2026 | 1.53 | 1.55 | 1.52 | 1.54 | 1.54 | 0.46% | 1,959,500 |
| Aug 5, 2026 | 1.51 | 1.54 | 1.51 | 1.53 | 1.53 | 1.52% | 2,084,800 |
| Aug 4, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 0.80% | 21,535,900 |
| Aug 3, 2026 | 1.49 | 1.50 | 1.48 | 1.50 | 1.50 | 0.47% | 994,800 |
| Jul 31, 2026 | 1.47 | 1.50 | 1.47 | 1.49 | 1.49 | 2.47% | 1,801,000 |
| Jul 30, 2026 | 1.49 | 1.49 | 1.45 | 1.46 | 1.46 | -2.41% | 1,750,600 |
| Jul 29, 2026 | 1.48 | 1.50 | 1.45 | 1.49 | 1.49 | 0.13% | 1,788,600 |
| Jul 28, 2026 | 1.50 | 1.52 | 1.48 | 1.49 | 1.49 | -1.91% | 2,679,300 |
| Jul 27, 2026 | 1.49 | 1.52 | 1.48 | 1.52 | 1.52 | 2.43% | 2,997,400 |
| Jul 24, 2026 | 1.49 | 1.51 | 1.48 | 1.48 | 1.48 | -1.72% | 1,846,400 |
| Jul 23, 2026 | 1.49 | 1.51 | 1.48 | 1.51 | 1.51 | 1.55% | 2,456,600 |
| Jul 22, 2026 | 1.49 | 1.51 | 1.47 | 1.49 | 1.49 | -0.47% | 2,428,900 |
| Jul 21, 2026 | 1.47 | 1.49 | 1.42 | 1.49 | 1.49 | 2.12% | 3,484,400 |
| Jul 20, 2026 | 1.50 | 1.50 | 1.43 | 1.46 | 1.46 | 1.25% | 5,954,900 |
| Jul 17, 2026 | 1.49 | 1.50 | 1.43 | 1.44 | 1.44 | -2.89% | 2,824,200 |
| Jul 16, 2026 | 1.51 | 1.52 | 1.48 | 1.49 | 1.49 | -1.65% | 1,214,300 |