ICBC Credit Suisse ICBCCS CSI A500 ETF (SHE:159362)
China · Delayed Price · Currency is CNY 1.286
-0.007 (-0.54%)
At close: Sep 23, 2026
SHE:159362 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.54% | 24,482,500 |
| Sep 22, 2026 | 1.29 | 1.31 | 1.29 | 1.29 | 1.29 | 0.08% | 18,066,500 |
| Sep 21, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | 0.70% | 13,114,600 |
| Sep 18, 2026 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | 1.18% | 12,419,207 |
| Sep 17, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | -0.24% | 27,454,700 |
| Sep 16, 2026 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | 0.87% | 33,678,502 |
| Sep 15, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.63% | 14,950,800 |
| Sep 14, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | -0.39% | 33,897,700 |
| Sep 11, 2026 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | -1.16% | 42,136,479 |
| Sep 10, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | -0.46% | 42,103,211 |
| Sep 9, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | 0.23% | 23,299,502 |
| Sep 8, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.23% | 33,434,500 |
| Sep 7, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | 0.70% | 27,962,300 |
| Sep 4, 2026 | 1.29 | 1.31 | 1.28 | 1.29 | 1.29 | -0.46% | 35,853,800 |
| Sep 3, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | 0.23% | 49,402,100 |
| Sep 2, 2026 | 1.31 | 1.31 | 1.28 | 1.29 | 1.29 | -1.60% | 29,941,000 |
| Sep 1, 2026 | 1.31 | 1.32 | 1.31 | 1.31 | 1.31 | -0.30% | 22,439,900 |
| Aug 31, 2026 | 1.31 | 1.31 | 1.29 | 1.31 | 1.31 | 0.23% | 23,872,000 |
| Aug 28, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -0.61% | 18,176,500 |
| Aug 27, 2026 | 1.31 | 1.32 | 1.30 | 1.32 | 1.32 | 1.23% | 21,461,800 |
| Aug 26, 2026 | 1.29 | 1.31 | 1.29 | 1.30 | 1.30 | 0.93% | 63,999,500 |
| Aug 25, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | -0.31% | 23,620,906 |
| Aug 24, 2026 | 1.31 | 1.31 | 1.28 | 1.29 | 1.29 | -1.37% | 61,931,006 |
| Aug 21, 2026 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | 0.54% | 22,322,500 |
| Aug 20, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | 0.31% | 25,720,000 |
| Aug 19, 2026 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -3.56% | 39,782,500 |
| Aug 18, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | -0.22% | 17,746,487 |
| Aug 17, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 1.96% | 19,851,602 |
| Aug 14, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | - | 18,055,800 |
| Aug 13, 2026 | 1.33 | 1.35 | 1.33 | 1.33 | 1.33 | -0.60% | 16,717,700 |
| Aug 12, 2026 | 1.32 | 1.34 | 1.32 | 1.33 | 1.33 | 0.68% | 20,087,618 |
| Aug 11, 2026 | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | -0.75% | 12,053,430 |
| Aug 10, 2026 | 1.34 | 1.34 | 1.32 | 1.34 | 1.34 | 0.23% | 31,897,818 |
| Aug 7, 2026 | 1.32 | 1.34 | 1.31 | 1.33 | 1.33 | 1.29% | 16,389,100 |
| Aug 6, 2026 | 1.31 | 1.32 | 1.30 | 1.32 | 1.32 | - | 25,752,100 |
| Aug 5, 2026 | 1.29 | 1.32 | 1.29 | 1.32 | 1.32 | 1.39% | 20,663,505 |
| Aug 4, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 1.81% | 35,241,000 |
| Aug 3, 2026 | 1.29 | 1.30 | 1.27 | 1.27 | 1.27 | -1.09% | 25,951,400 |
| Jul 31, 2026 | 1.30 | 1.31 | 1.29 | 1.29 | 1.29 | 1.42% | 33,292,701 |
| Jul 30, 2026 | 1.29 | 1.29 | 1.25 | 1.27 | 1.27 | -1.55% | 32,659,699 |
| Jul 29, 2026 | 1.29 | 1.30 | 1.26 | 1.29 | 1.29 | 0.39% | 54,128,400 |
| Jul 28, 2026 | 1.30 | 1.31 | 1.28 | 1.29 | 1.29 | -2.58% | 31,018,700 |
| Jul 27, 2026 | 1.30 | 1.32 | 1.29 | 1.32 | 1.32 | 1.77% | 64,360,100 |
| Jul 24, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -1.89% | 41,210,800 |
| Jul 23, 2026 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | 0.30% | 33,830,000 |
| Jul 22, 2026 | 1.33 | 1.34 | 1.31 | 1.32 | 1.32 | -0.98% | 51,304,400 |
| Jul 21, 2026 | 1.28 | 1.33 | 1.27 | 1.33 | 1.33 | 4.40% | 81,741,600 |
| Jul 20, 2026 | 1.27 | 1.29 | 1.26 | 1.27 | 1.27 | 0.31% | 49,618,902 |
| Jul 17, 2026 | 1.33 | 1.33 | 1.26 | 1.27 | 1.27 | -4.30% | 80,762,301 |
| Jul 16, 2026 | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | -1.70% | 46,055,100 |