Guotai GEM Health Care Index ETF (SHE:159377)
China · Delayed Price · Currency is CNY 1.024
+0.004 (0.39%)
At close: Sep 23, 2026
SHE:159377 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | 0.39% | 31,682,646 |
| Sep 22, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | 0.29% | 19,549,819 |
| Sep 21, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 2.83% | 17,433,900 |
| Sep 18, 2026 | 0.98 | 1.00 | 0.97 | 0.99 | 0.99 | 1.23% | 21,881,000 |
| Sep 17, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.41% | 13,062,936 |
| Sep 16, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | 0.52% | 16,099,700 |
| Sep 15, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.72% | 10,725,500 |
| Sep 14, 2026 | 0.96 | 0.98 | 0.95 | 0.98 | 0.98 | 1.88% | 22,885,900 |
| Sep 11, 2026 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | -1.95% | 14,261,609 |
| Sep 10, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -1.31% | 12,886,700 |
| Sep 9, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.49% | 14,123,009 |
| Sep 8, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 1.83% | 21,816,912 |
| Sep 7, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.10% | 13,499,061 |
| Sep 4, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | -0.51% | 19,331,400 |
| Sep 3, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | 0.20% | 14,455,900 |
| Sep 2, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.40% | 14,878,600 |
| Sep 1, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 0.70% | 13,315,500 |
| Aug 31, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -1.09% | 14,473,500 |
| Aug 28, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -2.04% | 18,924,200 |
| Aug 27, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 1.48% | 23,499,900 |
| Aug 26, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -0.20% | 28,426,300 |
| Aug 25, 2026 | 0.98 | 1.02 | 0.98 | 1.01 | 1.01 | 2.53% | 23,066,600 |
| Aug 24, 2026 | 1.02 | 1.03 | 0.99 | 0.99 | 0.99 | -4.07% | 64,111,200 |
| Aug 21, 2026 | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | -4.18% | 55,725,660 |
| Aug 20, 2026 | 1.04 | 1.09 | 1.04 | 1.08 | 1.08 | 7.60% | 83,936,100 |
| Aug 19, 2026 | 1.03 | 1.04 | 1.00 | 1.00 | 1.00 | -3.47% | 28,504,353 |
| Aug 18, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -1.52% | 28,398,700 |
| Aug 17, 2026 | 1.06 | 1.06 | 1.03 | 1.05 | 1.05 | -0.38% | 23,838,100 |
| Aug 14, 2026 | 1.07 | 1.07 | 1.04 | 1.06 | 1.06 | -0.85% | 22,900,471 |
| Aug 13, 2026 | 1.04 | 1.08 | 1.03 | 1.07 | 1.07 | 2.31% | 27,521,300 |
| Aug 12, 2026 | 1.04 | 1.06 | 1.04 | 1.04 | 1.04 | -0.57% | 17,723,000 |
| Aug 11, 2026 | 1.03 | 1.07 | 1.03 | 1.05 | 1.05 | 0.38% | 24,595,418 |
| Aug 10, 2026 | 1.03 | 1.07 | 1.03 | 1.04 | 1.04 | 1.26% | 26,233,817 |
| Aug 7, 2026 | 0.97 | 1.03 | 0.97 | 1.03 | 1.03 | 5.32% | 34,236,800 |
| Aug 6, 2026 | 0.99 | 1.00 | 0.97 | 0.98 | 0.98 | -1.41% | 25,377,300 |
| Aug 5, 2026 | 0.99 | 1.00 | 0.97 | 0.99 | 0.99 | 0.51% | 24,324,800 |
| Aug 4, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | 1.54% | 14,084,800 |
| Aug 3, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.31% | 9,611,600 |
| Jul 31, 2026 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 1.14% | 13,297,600 |
| Jul 30, 2026 | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | -0.31% | 11,872,700 |
| Jul 29, 2026 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | 1.36% | 16,711,900 |
| Jul 28, 2026 | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | -0.83% | 18,028,114 |
| Jul 27, 2026 | 0.92 | 0.97 | 0.92 | 0.96 | 0.96 | 3.11% | 20,469,399 |
| Jul 24, 2026 | 0.96 | 0.97 | 0.93 | 0.93 | 0.93 | -3.81% | 23,526,900 |
| Jul 23, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | -1.12% | 17,556,800 |
| Jul 22, 2026 | 0.98 | 1.00 | 0.96 | 0.98 | 0.98 | 0.41% | 26,640,636 |
| Jul 21, 2026 | 0.97 | 0.98 | 0.95 | 0.98 | 0.98 | 0.10% | 36,682,300 |
| Jul 20, 2026 | 0.95 | 0.98 | 0.94 | 0.98 | 0.98 | 2.20% | 37,312,000 |
| Jul 17, 2026 | 1.01 | 1.01 | 0.95 | 0.96 | 0.96 | -6.37% | 60,712,000 |
| Jul 16, 2026 | 1.00 | 1.03 | 0.98 | 1.02 | 1.02 | 1.59% | 48,367,200 |