Guotai CSI A500 Index ETF (SHE:159338)
China · Delayed Price · Currency is CNY 1.198
-0.007 (-0.58%)
At close: Sep 23, 2026
SHE:159338 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.58% | 1,991,055,763 |
| Sep 22, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | - | 2,216,952,696 |
| Sep 21, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.75% | 2,836,843,353 |
| Sep 18, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 1.18% | 2,241,163,221 |
| Sep 17, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | -0.34% | 2,264,671,813 |
| Sep 16, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 0.94% | 2,391,222,300 |
| Sep 15, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | -0.59% | 2,310,698,803 |
| Sep 14, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | -0.51% | 2,386,316,934 |
| Sep 11, 2026 | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | -1.00% | 2,811,137,404 |
| Sep 10, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | -0.66% | 2,365,258,700 |
| Sep 9, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | 0.33% | 2,304,750,300 |
| Sep 8, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.25% | 2,361,397,900 |
| Sep 7, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.75% | 2,685,029,275 |
| Sep 4, 2026 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | -0.42% | 2,682,442,050 |
| Sep 3, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | 0.17% | 2,177,066,300 |
| Sep 2, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -1.64% | 2,684,051,214 |
| Sep 1, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | -0.16% | 2,464,120,608 |
| Aug 31, 2026 | 1.21 | 1.23 | 1.20 | 1.22 | 1.22 | 0.08% | 2,702,852,221 |
| Aug 28, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.49% | 2,708,031,640 |
| Aug 27, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 1.15% | 2,556,937,773 |
| Aug 26, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | 0.83% | 2,754,371,157 |
| Aug 25, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | -0.33% | 2,590,511,609 |
| Aug 24, 2026 | 1.22 | 1.23 | 1.20 | 1.21 | 1.21 | -1.31% | 2,644,142,147 |
| Aug 21, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | 0.58% | 3,058,063,500 |
| Aug 20, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | 0.08% | 2,780,759,902 |
| Aug 19, 2026 | 1.24 | 1.25 | 1.21 | 1.22 | 1.22 | -3.34% | 3,023,973,247 |
| Aug 18, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | -0.32% | 2,916,823,634 |
| Aug 17, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 1.86% | 2,616,590,568 |
| Aug 14, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | 0.08% | 2,954,131,099 |
| Aug 13, 2026 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -0.72% | 2,961,003,666 |
| Aug 12, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.65% | 2,438,786,661 |
| Aug 11, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | -0.64% | 2,554,572,587 |
| Aug 10, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | 0.16% | 2,495,669,360 |
| Aug 7, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 1.14% | 2,972,682,161 |
| Aug 6, 2026 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | -0.08% | 2,970,282,557 |
| Aug 5, 2026 | 1.21 | 1.24 | 1.20 | 1.23 | 1.23 | 1.73% | 3,064,558,678 |
| Aug 4, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | 1.76% | 2,913,960,439 |
| Aug 3, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -1.24% | 2,915,464,167 |
| Jul 31, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | 1.43% | 2,801,421,685 |
| Jul 30, 2026 | 1.20 | 1.21 | 1.17 | 1.19 | 1.19 | -1.57% | 3,847,158,207 |
| Jul 29, 2026 | 1.20 | 1.22 | 1.18 | 1.21 | 1.21 | 0.84% | 2,694,832,543 |
| Jul 28, 2026 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | -3.23% | 3,105,594,601 |
| Jul 27, 2026 | 1.22 | 1.24 | 1.21 | 1.24 | 1.24 | 1.73% | 2,165,943,855 |
| Jul 24, 2026 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | -2.09% | 2,896,891,392 |
| Jul 23, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | 0.32% | 2,738,948,801 |
| Jul 22, 2026 | 1.24 | 1.26 | 1.23 | 1.24 | 1.24 | -0.64% | 2,729,956,767 |
| Jul 21, 2026 | 1.21 | 1.25 | 1.19 | 1.25 | 1.25 | 3.75% | 3,253,363,194 |
| Jul 20, 2026 | 1.20 | 1.22 | 1.18 | 1.20 | 1.20 | 0.50% | 3,002,370,050 |
| Jul 17, 2026 | 1.24 | 1.24 | 1.18 | 1.20 | 1.20 | -3.94% | 3,297,053,779 |
| Jul 16, 2026 | 1.26 | 1.27 | 1.24 | 1.24 | 1.24 | -1.97% | 2,747,587,082 |