Rongtong Fund Management Co. Ltd - C-Soe Dividend 50 ETF (SHE:159336)
China · Delayed Price · Currency is CNY 1.211
-0.020 (-1.62%)
At close: Sep 23, 2026
SHE:159336 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -1.62% | 1,468,500 |
| Sep 22, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | -0.16% | 1,512,400 |
| Sep 21, 2026 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | 1.07% | 2,099,000 |
| Sep 18, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | 0.41% | 1,476,500 |
| Sep 17, 2026 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | -0.16% | 5,243,600 |
| Sep 16, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | -0.49% | 3,173,700 |
| Sep 15, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.16% | 8,921,700 |
| Sep 14, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | -0.33% | 8,389,200 |
| Sep 11, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -1.36% | 3,306,400 |
| Sep 10, 2026 | 1.26 | 1.27 | 1.24 | 1.25 | 1.25 | -0.88% | 5,065,300 |
| Sep 9, 2026 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | 2.03% | 2,275,800 |
| Sep 8, 2026 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | 0.90% | 3,117,800 |
| Sep 7, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -0.97% | 1,871,500 |
| Sep 4, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | 0.16% | 4,097,300 |
| Sep 3, 2026 | 1.22 | 1.25 | 1.22 | 1.23 | 1.23 | 0.98% | 2,541,600 |
| Sep 2, 2026 | 1.24 | 1.25 | 1.22 | 1.22 | 1.22 | -1.61% | 4,873,400 |
| Sep 1, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | 0.24% | 2,817,800 |
| Aug 31, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.08% | 1,780,500 |
| Aug 28, 2026 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 0.90% | 4,948,400 |
| Aug 27, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | 0.41% | 1,362,700 |
| Aug 26, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | -0.08% | 1,031,700 |
| Aug 25, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | 0.25% | 2,062,000 |
| Aug 24, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | -0.16% | 1,113,900 |
| Aug 21, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.66% | 5,200,300 |
| Aug 20, 2026 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -0.25% | 4,527,600 |
| Aug 19, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | -0.25% | 3,800,200 |
| Aug 18, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 1.33% | 5,575,100 |
| Aug 17, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 1.09% | 2,693,800 |
| Aug 14, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | -0.50% | 5,714,900 |
| Aug 13, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.83% | 10,086,300 |
| Aug 12, 2026 | 1.21 | 1.21 | 1.18 | 1.20 | 1.20 | -0.74% | 6,002,900 |
| Aug 11, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | 0.33% | 5,941,500 |
| Aug 10, 2026 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 0.92% | 4,052,100 |
| Aug 7, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | - | 6,153,400 |
| Aug 6, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | 0.34% | 26,714,700 |
| Aug 5, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | 0.34% | 80,190,300 |
| Aug 4, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.58% | 5,078,300 |
| Aug 3, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | 0.25% | 7,567,100 |
| Jul 31, 2026 | 1.18 | 1.20 | 1.16 | 1.19 | 1.19 | -0.25% | 4,767,200 |
| Jul 30, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 1.87% | 5,401,500 |
| Jul 29, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 1.12% | 2,522,000 |
| Jul 28, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | - | 4,325,300 |
| Jul 27, 2026 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 0.35% | 3,835,100 |
| Jul 24, 2026 | 1.18 | 1.19 | 1.15 | 1.16 | 1.16 | -1.78% | 32,059,300 |
| Jul 23, 2026 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 0.86% | 4,882,700 |
| Jul 22, 2026 | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | 1.48% | 15,062,300 |
| Jul 21, 2026 | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | -0.60% | 18,689,300 |
| Jul 20, 2026 | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | 4.13% | 9,357,703 |
| Jul 17, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.18% | 4,516,500 |
| Jul 16, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | -1.24% | 2,758,300 |