ICBC Credit Suisse ICBCCS Star 50 ETF (SHE:159370)
China · Delayed Price · Currency is CNY 1.756
-0.016 (-0.90%)
At close: Sep 23, 2026
SHE:159370 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | -1.02% | 768,500 |
| Sep 22, 2026 | 1.77 | 1.81 | 1.77 | 1.77 | 1.77 | 0.11% | 2,764,700 |
| Sep 21, 2026 | 1.76 | 1.79 | 1.76 | 1.77 | 1.77 | 0.85% | 1,495,700 |
| Sep 18, 2026 | 1.73 | 1.77 | 1.72 | 1.76 | 1.76 | 2.27% | 2,464,800 |
| Sep 17, 2026 | 1.76 | 1.76 | 1.71 | 1.72 | 1.72 | -0.52% | 1,698,200 |
| Sep 16, 2026 | 1.69 | 1.73 | 1.68 | 1.73 | 1.73 | 2.01% | 3,321,100 |
| Sep 15, 2026 | 1.71 | 1.73 | 1.69 | 1.69 | 1.69 | -1.46% | 4,198,200 |
| Sep 14, 2026 | 1.71 | 1.74 | 1.71 | 1.72 | 1.72 | -1.49% | 1,073,200 |
| Sep 11, 2026 | 1.72 | 1.75 | 1.71 | 1.74 | 1.74 | -0.34% | 3,035,600 |
| Sep 10, 2026 | 1.75 | 1.76 | 1.73 | 1.75 | 1.75 | -0.51% | 775,100 |
| Sep 9, 2026 | 1.76 | 1.78 | 1.74 | 1.76 | 1.76 | -0.06% | 1,333,100 |
| Sep 8, 2026 | 1.78 | 1.79 | 1.75 | 1.76 | 1.76 | -1.24% | 2,654,400 |
| Sep 7, 2026 | 1.73 | 1.78 | 1.73 | 1.78 | 1.78 | 3.31% | 6,639,900 |
| Sep 4, 2026 | 1.73 | 1.76 | 1.70 | 1.72 | 1.72 | -0.17% | 3,518,600 |
| Sep 3, 2026 | 1.73 | 1.75 | 1.72 | 1.73 | 1.73 | - | 1,684,300 |
| Sep 2, 2026 | 1.75 | 1.75 | 1.72 | 1.73 | 1.73 | -2.65% | 1,344,700 |
| Sep 1, 2026 | 1.79 | 1.80 | 1.76 | 1.77 | 1.77 | -1.06% | 3,456,500 |
| Aug 31, 2026 | 1.77 | 1.79 | 1.67 | 1.79 | 1.79 | - | 5,174,700 |
| Aug 28, 2026 | 1.82 | 1.84 | 1.79 | 1.79 | 1.79 | -1.43% | 1,299,900 |
| Aug 27, 2026 | 1.81 | 1.83 | 1.79 | 1.82 | 1.82 | 1.00% | 4,222,900 |
| Aug 26, 2026 | 1.78 | 1.81 | 1.77 | 1.80 | 1.80 | 1.01% | 4,508,800 |
| Aug 25, 2026 | 1.80 | 1.80 | 1.77 | 1.78 | 1.78 | -1.27% | 2,972,900 |
| Aug 24, 2026 | 1.86 | 1.88 | 1.77 | 1.81 | 1.81 | -3.06% | 2,102,200 |
| Aug 21, 2026 | 1.83 | 1.87 | 1.83 | 1.86 | 1.86 | 1.75% | 5,671,300 |
| Aug 20, 2026 | 1.83 | 1.85 | 1.81 | 1.83 | 1.83 | 0.33% | 4,089,700 |
| Aug 19, 2026 | 1.90 | 1.90 | 1.81 | 1.82 | 1.82 | -6.12% | 4,986,400 |
| Aug 18, 2026 | 1.96 | 1.96 | 1.92 | 1.94 | 1.94 | -0.87% | 3,226,000 |
| Aug 17, 2026 | 1.94 | 1.96 | 1.89 | 1.96 | 1.96 | 3.05% | 3,813,800 |
| Aug 14, 2026 | 1.88 | 1.91 | 1.88 | 1.90 | 1.90 | 1.28% | 2,953,000 |
| Aug 13, 2026 | 1.90 | 1.93 | 1.88 | 1.88 | 1.88 | -0.27% | 2,405,100 |
| Aug 12, 2026 | 1.86 | 1.98 | 1.82 | 1.88 | 1.88 | 1.62% | 2,929,600 |
| Aug 11, 2026 | 1.84 | 1.88 | 1.84 | 1.85 | 1.85 | 0.93% | 3,841,200 |
| Aug 10, 2026 | 1.87 | 1.87 | 1.81 | 1.84 | 1.84 | -1.40% | 4,409,300 |
| Aug 7, 2026 | 1.86 | 1.89 | 1.84 | 1.86 | 1.86 | 0.27% | 4,940,000 |
| Aug 6, 2026 | 1.83 | 1.88 | 1.81 | 1.86 | 1.86 | -0.43% | 1,722,400 |
| Aug 5, 2026 | 1.84 | 1.89 | 1.78 | 1.87 | 1.87 | 1.19% | 3,880,000 |
| Aug 4, 2026 | 1.74 | 1.86 | 1.74 | 1.84 | 1.84 | 5.86% | 5,782,200 |
| Aug 3, 2026 | 1.75 | 1.76 | 1.72 | 1.74 | 1.74 | -0.85% | 4,069,100 |
| Jul 31, 2026 | 1.80 | 1.83 | 1.76 | 1.76 | 1.76 | 2.69% | 6,318,504 |
| Jul 30, 2026 | 1.74 | 1.85 | 1.66 | 1.71 | 1.71 | -3.93% | 12,816,104 |
| Jul 29, 2026 | 1.76 | 1.80 | 1.71 | 1.78 | 1.78 | 1.54% | 3,502,900 |
| Jul 28, 2026 | 1.91 | 1.91 | 1.75 | 1.75 | 1.75 | -8.03% | 8,572,100 |
| Jul 27, 2026 | 1.85 | 1.91 | 1.83 | 1.91 | 1.91 | 2.97% | 2,523,400 |
| Jul 24, 2026 | 1.90 | 1.90 | 1.85 | 1.85 | 1.85 | -2.53% | 5,972,600 |
| Jul 23, 2026 | 1.89 | 1.92 | 1.88 | 1.90 | 1.90 | 0.48% | 3,829,100 |
| Jul 22, 2026 | 1.94 | 1.99 | 1.88 | 1.89 | 1.89 | -3.82% | 4,585,700 |
| Jul 21, 2026 | 1.84 | 1.97 | 1.79 | 1.97 | 1.97 | 6.91% | 10,715,700 |
| Jul 20, 2026 | 1.83 | 1.88 | 1.78 | 1.84 | 1.84 | 0.93% | 7,325,000 |
| Jul 17, 2026 | 1.95 | 1.95 | 1.79 | 1.82 | 1.82 | -6.62% | 3,869,900 |
| Jul 16, 2026 | 2.02 | 2.02 | 1.94 | 1.95 | 1.95 | -3.32% | 3,230,400 |