Da Cheng Fund Management Co. Ltd - Da Cheng CSI A500 ETF (SHE:159358)
China · Delayed Price · Currency is CNY 1.305
+0.001 (0.08%)
At close: Sep 22, 2026
SHE:159358 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | 0.08% | 46,741,700 |
| Sep 21, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | 0.69% | 44,826,600 |
| Sep 18, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 1.17% | 29,023,001 |
| Sep 17, 2026 | 1.28 | 1.30 | 1.28 | 1.28 | 1.28 | -0.39% | 49,881,600 |
| Sep 16, 2026 | 1.27 | 1.29 | 1.26 | 1.29 | 1.29 | 1.02% | 32,138,900 |
| Sep 15, 2026 | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | -0.55% | 39,645,601 |
| Sep 14, 2026 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | -0.54% | 37,260,903 |
| Sep 11, 2026 | 1.29 | 1.29 | 1.27 | 1.29 | 1.29 | -1.00% | 66,507,010 |
| Sep 10, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | -0.54% | 58,318,300 |
| Sep 9, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | 0.15% | 54,459,800 |
| Sep 8, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.15% | 50,057,100 |
| Sep 7, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | 0.38% | 66,458,005 |
| Sep 4, 2026 | 1.31 | 1.32 | 1.29 | 1.30 | 1.30 | -0.15% | 64,758,500 |
| Sep 3, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | 0.31% | 48,375,900 |
| Sep 2, 2026 | 1.32 | 1.32 | 1.29 | 1.30 | 1.30 | -1.59% | 47,887,100 |
| Sep 1, 2026 | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | -0.38% | 48,054,801 |
| Aug 31, 2026 | 1.31 | 1.33 | 1.30 | 1.33 | 1.33 | 0.15% | 65,450,600 |
| Aug 28, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -0.45% | 34,638,803 |
| Aug 27, 2026 | 1.32 | 1.33 | 1.31 | 1.33 | 1.33 | 0.99% | 32,099,300 |
| Aug 26, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 1.08% | 55,982,800 |
| Aug 25, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | -0.15% | 58,331,400 |
| Aug 24, 2026 | 1.32 | 1.32 | 1.29 | 1.30 | 1.30 | -1.44% | 89,208,400 |
| Aug 21, 2026 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | 0.53% | 41,321,200 |
| Aug 20, 2026 | 1.32 | 1.34 | 1.31 | 1.32 | 1.32 | -0.08% | 38,590,401 |
| Aug 19, 2026 | 1.34 | 1.36 | 1.31 | 1.32 | 1.32 | -3.16% | 125,758,600 |
| Aug 18, 2026 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | -0.37% | 45,355,025 |
| Aug 17, 2026 | 1.34 | 1.37 | 1.33 | 1.37 | 1.37 | 2.02% | 137,718,700 |
| Aug 14, 2026 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | 0.15% | 139,632,000 |
| Aug 13, 2026 | 1.35 | 1.36 | 1.34 | 1.34 | 1.34 | -0.60% | 52,834,900 |
| Aug 12, 2026 | 1.33 | 1.35 | 1.32 | 1.34 | 1.34 | 0.83% | 59,296,408 |
| Aug 11, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -0.97% | 41,405,702 |
| Aug 10, 2026 | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | 0.30% | 43,890,700 |
| Aug 7, 2026 | 1.33 | 1.35 | 1.33 | 1.34 | 1.34 | 1.13% | 79,976,804 |
| Aug 6, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | -0.23% | 71,459,500 |
| Aug 5, 2026 | 1.30 | 1.34 | 1.30 | 1.33 | 1.33 | 1.76% | 70,439,600 |
| Aug 4, 2026 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | 1.71% | 60,468,200 |
| Aug 3, 2026 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | -0.77% | 52,170,000 |
| Jul 31, 2026 | 1.30 | 1.34 | 1.30 | 1.30 | 1.30 | 1.09% | 55,354,300 |
| Jul 30, 2026 | 1.29 | 1.30 | 1.26 | 1.28 | 1.28 | -1.69% | 67,674,000 |
| Jul 29, 2026 | 1.29 | 1.31 | 1.27 | 1.30 | 1.30 | 1.01% | 75,824,672 |
| Jul 28, 2026 | 1.33 | 1.33 | 1.29 | 1.29 | 1.29 | -3.08% | 78,295,000 |
| Jul 27, 2026 | 1.31 | 1.33 | 1.30 | 1.33 | 1.33 | 1.84% | 88,541,000 |
| Jul 24, 2026 | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | -1.88% | 86,627,800 |
| Jul 23, 2026 | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | 0.30% | 45,843,900 |
| Jul 22, 2026 | 1.33 | 1.35 | 1.32 | 1.33 | 1.33 | -0.52% | 67,476,200 |
| Jul 21, 2026 | 1.30 | 1.34 | 1.27 | 1.34 | 1.34 | 3.33% | 68,818,501 |
| Jul 20, 2026 | 1.29 | 1.31 | 1.26 | 1.29 | 1.29 | 1.10% | 114,097,500 |
| Jul 17, 2026 | 1.32 | 1.34 | 1.27 | 1.28 | 1.28 | -4.27% | 71,675,600 |
| Jul 16, 2026 | 1.34 | 1.36 | 1.33 | 1.34 | 1.34 | -1.84% | 56,854,500 |
| Jul 15, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.37% | 50,326,000 |