Tibet Eastmoney Fund Management Co - Dongcai CSI 500 ETF Fund (SHE:159337)
China · Delayed Price · Currency is CNY 1.790
-0.008 (-0.44%)
At close: Sep 23, 2026
SHE:159337 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | -0.44% | 4,463,100 |
| Sep 22, 2026 | 1.82 | 1.82 | 1.79 | 1.80 | 1.80 | -0.22% | 7,750,000 |
| Sep 21, 2026 | 1.79 | 1.81 | 1.79 | 1.80 | 1.80 | 0.78% | 11,976,200 |
| Sep 18, 2026 | 1.77 | 1.79 | 1.76 | 1.79 | 1.79 | 1.88% | 10,268,900 |
| Sep 17, 2026 | 1.75 | 1.78 | 1.75 | 1.76 | 1.76 | -0.68% | 7,483,200 |
| Sep 16, 2026 | 1.73 | 1.77 | 1.73 | 1.77 | 1.77 | 1.84% | 10,219,100 |
| Sep 15, 2026 | 1.73 | 1.75 | 1.73 | 1.74 | 1.74 | -0.06% | 9,317,800 |
| Sep 14, 2026 | 1.73 | 1.75 | 1.72 | 1.74 | 1.74 | -0.23% | 6,891,800 |
| Sep 11, 2026 | 1.76 | 1.76 | 1.71 | 1.74 | 1.74 | -1.81% | 12,631,500 |
| Sep 10, 2026 | 1.77 | 1.78 | 1.77 | 1.77 | 1.77 | -0.51% | 3,595,000 |
| Sep 9, 2026 | 1.78 | 1.79 | 1.77 | 1.78 | 1.78 | -0.11% | 3,384,000 |
| Sep 8, 2026 | 1.78 | 1.80 | 1.77 | 1.78 | 1.78 | 0.11% | 5,286,900 |
| Sep 7, 2026 | 1.76 | 1.79 | 1.76 | 1.78 | 1.78 | 1.14% | 6,443,400 |
| Sep 4, 2026 | 1.79 | 1.80 | 1.75 | 1.76 | 1.76 | -1.12% | 9,685,300 |
| Sep 3, 2026 | 1.78 | 1.79 | 1.76 | 1.78 | 1.78 | 0.45% | 5,903,800 |
| Sep 2, 2026 | 1.78 | 1.80 | 1.77 | 1.77 | 1.77 | -1.77% | 7,834,500 |
| Sep 1, 2026 | 1.82 | 1.82 | 1.80 | 1.81 | 1.81 | -0.82% | 7,276,900 |
| Aug 31, 2026 | 1.79 | 1.82 | 1.78 | 1.82 | 1.82 | 0.28% | 4,875,500 |
| Aug 28, 2026 | 1.82 | 1.83 | 1.81 | 1.82 | 1.82 | -0.38% | 5,362,500 |
| Aug 27, 2026 | 1.78 | 1.82 | 1.78 | 1.82 | 1.82 | 2.30% | 6,749,700 |
| Aug 26, 2026 | 1.77 | 1.80 | 1.77 | 1.78 | 1.78 | 0.79% | 5,771,200 |
| Aug 25, 2026 | 1.75 | 1.78 | 1.74 | 1.77 | 1.77 | -0.11% | 5,349,100 |
| Aug 24, 2026 | 1.80 | 1.81 | 1.75 | 1.77 | 1.77 | -1.72% | 8,801,600 |
| Aug 21, 2026 | 1.79 | 1.80 | 1.77 | 1.80 | 1.80 | 0.11% | 5,667,400 |
| Aug 20, 2026 | 1.81 | 1.82 | 1.79 | 1.80 | 1.80 | 0.78% | 7,772,900 |
| Aug 19, 2026 | 1.84 | 1.85 | 1.78 | 1.78 | 1.78 | -4.39% | 17,270,000 |
| Aug 18, 2026 | 1.87 | 1.87 | 1.84 | 1.87 | 1.87 | -0.05% | 14,425,200 |
| Aug 17, 2026 | 1.83 | 1.87 | 1.82 | 1.87 | 1.87 | 2.30% | 12,446,100 |
| Aug 14, 2026 | 1.82 | 1.83 | 1.81 | 1.83 | 1.83 | 0.27% | 8,341,100 |
| Aug 13, 2026 | 1.84 | 1.86 | 1.82 | 1.82 | 1.82 | -0.98% | 11,707,700 |
| Aug 12, 2026 | 1.81 | 1.84 | 1.81 | 1.84 | 1.84 | 0.93% | 9,209,200 |
| Aug 11, 2026 | 1.82 | 1.84 | 1.82 | 1.82 | 1.82 | -0.49% | 19,268,200 |
| Aug 10, 2026 | 1.82 | 1.83 | 1.81 | 1.83 | 1.83 | 0.60% | 13,612,400 |
| Aug 7, 2026 | 1.79 | 1.82 | 1.77 | 1.82 | 1.82 | 1.79% | 15,656,500 |
| Aug 6, 2026 | 1.77 | 1.80 | 1.76 | 1.79 | 1.79 | 0.34% | 11,026,400 |
| Aug 5, 2026 | 1.73 | 1.79 | 1.73 | 1.78 | 1.78 | 2.65% | 16,886,900 |
| Aug 4, 2026 | 1.70 | 1.74 | 1.70 | 1.74 | 1.74 | 2.54% | 10,311,900 |
| Aug 3, 2026 | 1.70 | 1.71 | 1.69 | 1.69 | 1.69 | -1.17% | 10,357,600 |
| Jul 31, 2026 | 1.71 | 1.74 | 1.71 | 1.71 | 1.71 | 2.39% | 17,283,000 |
| Jul 30, 2026 | 1.71 | 1.73 | 1.66 | 1.67 | 1.67 | -2.96% | 21,644,600 |
| Jul 29, 2026 | 1.69 | 1.73 | 1.68 | 1.72 | 1.72 | 1.12% | 16,713,300 |
| Jul 28, 2026 | 1.73 | 1.75 | 1.70 | 1.70 | 1.70 | -3.07% | 15,930,350 |
| Jul 27, 2026 | 1.71 | 1.76 | 1.70 | 1.76 | 1.76 | 2.09% | 11,387,900 |
| Jul 24, 2026 | 1.73 | 1.76 | 1.72 | 1.72 | 1.72 | -2.33% | 10,921,000 |
| Jul 23, 2026 | 1.76 | 1.78 | 1.75 | 1.76 | 1.76 | -0.40% | 7,111,201 |
| Jul 22, 2026 | 1.76 | 1.80 | 1.76 | 1.77 | 1.77 | -0.17% | 19,852,050 |
| Jul 21, 2026 | 1.69 | 1.77 | 1.67 | 1.77 | 1.77 | 5.10% | 22,513,300 |
| Jul 20, 2026 | 1.74 | 1.77 | 1.66 | 1.69 | 1.69 | -2.99% | 27,077,900 |
| Jul 17, 2026 | 1.81 | 1.81 | 1.71 | 1.74 | 1.74 | -4.08% | 28,697,300 |
| Jul 16, 2026 | 1.82 | 1.86 | 1.81 | 1.81 | 1.81 | -2.53% | 16,323,000 |