Axa Spdb Investment Managers Co., Ltd. - A500 ETF Index (SHE:159376)
China · Delayed Price · Currency is CNY 1.309
+0.002 (0.15%)
At close: Sep 22, 2026
SHE:159376 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.31 | 1.32 | 1.31 | 1.31 | 1.31 | 0.15% | 5,608,100 |
| Sep 21, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | 0.69% | 2,356,200 |
| Sep 18, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 1.17% | 665,600 |
| Sep 17, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.54% | 2,735,000 |
| Sep 16, 2026 | 1.27 | 1.30 | 1.27 | 1.29 | 1.29 | 1.10% | 953,100 |
| Sep 15, 2026 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | -0.47% | 1,858,700 |
| Sep 14, 2026 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | -0.47% | 1,674,600 |
| Sep 11, 2026 | 1.29 | 1.29 | 1.27 | 1.29 | 1.29 | -1.23% | 3,804,500 |
| Sep 10, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | -0.69% | 3,208,100 |
| Sep 9, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | 0.46% | 432,800 |
| Sep 8, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | -0.15% | 1,582,800 |
| Sep 7, 2026 | 1.35 | 1.35 | 1.30 | 1.31 | 1.31 | 0.77% | 1,712,700 |
| Sep 4, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -0.54% | 597,300 |
| Sep 3, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | 0.08% | 2,579,802 |
| Sep 2, 2026 | 1.31 | 1.31 | 1.29 | 1.31 | 1.31 | -1.44% | 1,458,600 |
| Sep 1, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -0.38% | 2,949,600 |
| Aug 31, 2026 | 1.33 | 1.33 | 1.31 | 1.33 | 1.33 | 0.23% | 2,064,500 |
| Aug 28, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.15% | 1,037,100 |
| Aug 27, 2026 | 1.33 | 1.35 | 1.32 | 1.33 | 1.33 | 0.61% | 1,414,500 |
| Aug 26, 2026 | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | 0.92% | 174,900 |
| Aug 25, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.15% | 1,126,500 |
| Aug 24, 2026 | 1.32 | 1.33 | 1.30 | 1.31 | 1.31 | -1.51% | 4,516,500 |
| Aug 21, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 0.30% | 456,600 |
| Aug 20, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | 0.15% | 4,632,700 |
| Aug 19, 2026 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -3.23% | 3,356,500 |
| Aug 18, 2026 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | -0.37% | 3,915,400 |
| Aug 17, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 1.86% | 4,161,200 |
| Aug 14, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | 0.07% | 3,676,600 |
| Aug 13, 2026 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -0.52% | 6,103,000 |
| Aug 12, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.45% | 1,819,800 |
| Aug 11, 2026 | 1.35 | 1.36 | 1.34 | 1.34 | 1.34 | -0.59% | 2,188,600 |
| Aug 10, 2026 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | 0.15% | 5,351,100 |
| Aug 7, 2026 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | 1.58% | 5,486,400 |
| Aug 6, 2026 | 1.32 | 1.34 | 1.32 | 1.33 | 1.33 | -0.45% | 10,439,600 |
| Aug 5, 2026 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | 1.68% | 7,154,600 |
| Aug 4, 2026 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | 1.55% | 3,789,300 |
| Aug 3, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.92% | 1,726,900 |
| Jul 31, 2026 | 1.31 | 1.32 | 1.31 | 1.31 | 1.31 | 1.40% | 3,526,900 |
| Jul 30, 2026 | 1.31 | 1.31 | 1.27 | 1.29 | 1.29 | -1.61% | 13,154,500 |
| Jul 29, 2026 | 1.32 | 1.32 | 1.28 | 1.31 | 1.31 | 0.54% | 4,241,900 |
| Jul 28, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -2.98% | 7,184,200 |
| Jul 27, 2026 | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | 1.21% | 944,800 |
| Jul 24, 2026 | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | -1.71% | 3,592,100 |
| Jul 23, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | 0.22% | 6,625,591 |
| Jul 22, 2026 | 1.35 | 1.37 | 1.34 | 1.35 | 1.35 | -0.30% | 8,963,601 |
| Jul 21, 2026 | 1.31 | 1.35 | 1.30 | 1.35 | 1.35 | 3.45% | 4,792,800 |
| Jul 20, 2026 | 1.32 | 1.32 | 1.28 | 1.30 | 1.30 | 0.38% | 7,700,700 |
| Jul 17, 2026 | 1.34 | 1.34 | 1.29 | 1.30 | 1.30 | -3.64% | 4,208,403 |
| Jul 16, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -2.39% | 2,296,900 |
| Jul 15, 2026 | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | -0.29% | 10,707,832 |