Rongtong Fund Management Co., Ltd. - CSI A500 Index ETF (SHE:159379)
China · Delayed Price · Currency is CNY 1.349
+0.003 (0.22%)
At close: Sep 22, 2026
SHE:159379 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.59% | 7,031,800 |
| Sep 22, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | 0.22% | 5,213,600 |
| Sep 21, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | 0.37% | 824,100 |
| Sep 18, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 1.59% | 1,667,600 |
| Sep 17, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -0.45% | 2,090,400 |
| Sep 16, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 0.99% | 678,500 |
| Sep 15, 2026 | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | -0.53% | 601,800 |
| Sep 14, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.68% | 1,514,900 |
| Sep 11, 2026 | 1.33 | 1.33 | 1.31 | 1.33 | 1.33 | -0.97% | 2,451,802 |
| Sep 10, 2026 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | -0.52% | 955,612 |
| Sep 9, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.22% | 734,300 |
| Sep 8, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | -0.37% | 536,600 |
| Sep 7, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | 1.05% | 1,172,100 |
| Sep 4, 2026 | 1.34 | 1.36 | 1.34 | 1.34 | 1.34 | -0.59% | 924,400 |
| Sep 3, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | 0.15% | 505,600 |
| Sep 2, 2026 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -1.40% | 943,800 |
| Sep 1, 2026 | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | -0.29% | 836,300 |
| Aug 31, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 0.15% | 1,621,800 |
| Aug 28, 2026 | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | -0.37% | 490,000 |
| Aug 27, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 0.96% | 145,100 |
| Aug 26, 2026 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | 0.82% | 817,700 |
| Aug 25, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | -0.07% | 436,800 |
| Aug 24, 2026 | 1.36 | 1.36 | 1.33 | 1.35 | 1.35 | -1.54% | 2,019,300 |
| Aug 21, 2026 | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | 0.66% | 893,200 |
| Aug 20, 2026 | 1.38 | 1.38 | 1.35 | 1.36 | 1.36 | 0.37% | 2,775,000 |
| Aug 19, 2026 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -3.63% | 8,337,900 |
| Aug 18, 2026 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | - | 1,996,100 |
| Aug 17, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 1.89% | 1,068,100 |
| Aug 14, 2026 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | 0.15% | 1,011,400 |
| Aug 13, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -0.72% | 1,922,800 |
| Aug 12, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 0.73% | 874,000 |
| Aug 11, 2026 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | -0.65% | 1,054,000 |
| Aug 10, 2026 | 1.38 | 1.39 | 1.37 | 1.39 | 1.39 | -0.29% | 1,074,300 |
| Aug 7, 2026 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | 1.76% | 3,240,900 |
| Aug 6, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | -0.07% | 1,009,800 |
| Aug 5, 2026 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 1.71% | 1,881,200 |
| Aug 4, 2026 | 1.33 | 1.35 | 1.33 | 1.34 | 1.34 | 1.44% | 1,195,400 |
| Aug 3, 2026 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -0.68% | 1,299,900 |
| Jul 31, 2026 | 1.33 | 1.35 | 1.33 | 1.33 | 1.33 | 1.21% | 3,301,700 |
| Jul 30, 2026 | 1.34 | 1.34 | 1.30 | 1.32 | 1.32 | -1.42% | 6,066,900 |
| Jul 29, 2026 | 1.34 | 1.34 | 1.31 | 1.34 | 1.34 | 0.68% | 2,928,700 |
| Jul 28, 2026 | 1.36 | 1.36 | 1.32 | 1.33 | 1.33 | -3.21% | 5,208,600 |
| Jul 27, 2026 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 2.01% | 3,263,600 |
| Jul 24, 2026 | 1.36 | 1.37 | 1.34 | 1.34 | 1.34 | -1.83% | 4,844,500 |
| Jul 23, 2026 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | 0.22% | 5,086,500 |
| Jul 22, 2026 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | -0.58% | 2,418,800 |
| Jul 21, 2026 | 1.34 | 1.38 | 1.32 | 1.37 | 1.37 | 3.70% | 2,420,800 |
| Jul 20, 2026 | 1.34 | 1.37 | 1.30 | 1.33 | 1.33 | -0.45% | 4,870,900 |
| Jul 17, 2026 | 1.35 | 1.35 | 1.31 | 1.33 | 1.33 | -2.56% | 2,864,900 |
| Jul 16, 2026 | 1.39 | 1.39 | 1.36 | 1.37 | 1.37 | -2.22% | 2,285,500 |