Guotai SZSE Chinext Artificial Intelligence ETF (SHE:159388)
China · Delayed Price · Currency is CNY 1.056
+0.006 (0.57%)
At close: Sep 22, 2026
SHE:159388 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | -0.85% | 99,611,300 |
| Sep 22, 2026 | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | 0.57% | 122,814,202 |
| Sep 21, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | 0.96% | 124,659,500 |
| Sep 18, 2026 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | 2.87% | 158,100,600 |
| Sep 17, 2026 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | 0.40% | 133,593,836 |
| Sep 16, 2026 | 0.97 | 1.02 | 0.97 | 1.01 | 1.01 | 3.92% | 138,318,500 |
| Sep 15, 2026 | 0.97 | 0.99 | 0.97 | 0.97 | 0.97 | -0.41% | 129,207,900 |
| Sep 14, 2026 | 0.98 | 0.99 | 0.96 | 0.97 | 0.97 | -2.11% | 145,893,300 |
| Sep 11, 2026 | 0.99 | 1.00 | 0.97 | 0.99 | 0.99 | -0.60% | 170,190,500 |
| Sep 10, 2026 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | -0.40% | 109,644,350 |
| Sep 9, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -0.79% | 123,262,300 |
| Sep 8, 2026 | 1.03 | 1.04 | 1.01 | 1.01 | 1.01 | -1.27% | 146,027,000 |
| Sep 7, 2026 | 0.99 | 1.03 | 0.99 | 1.03 | 1.03 | 5.02% | 153,035,656 |
| Sep 4, 2026 | 0.99 | 1.01 | 0.97 | 0.98 | 0.98 | -0.61% | 111,578,100 |
| Sep 3, 2026 | 1.00 | 1.00 | 0.97 | 0.98 | 0.98 | -0.61% | 86,385,400 |
| Sep 2, 2026 | 0.99 | 1.00 | 0.97 | 0.99 | 0.99 | -2.18% | 97,664,555 |
| Sep 1, 2026 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | -0.98% | 102,601,106 |
| Aug 31, 2026 | 0.97 | 1.02 | 0.97 | 1.02 | 1.02 | 2.31% | 91,473,636 |
| Aug 28, 2026 | 1.01 | 1.04 | 1.00 | 1.00 | 1.00 | -1.19% | 99,501,019 |
| Aug 27, 2026 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | 4.02% | 92,099,250 |
| Aug 26, 2026 | 0.98 | 0.98 | 0.95 | 0.97 | 0.97 | -0.82% | 85,459,900 |
| Aug 25, 2026 | 0.97 | 0.99 | 0.96 | 0.98 | 0.98 | -0.31% | 86,960,750 |
| Aug 24, 2026 | 1.03 | 1.03 | 0.96 | 0.98 | 0.98 | -4.48% | 120,074,250 |
| Aug 21, 2026 | 1.01 | 1.04 | 1.01 | 1.03 | 1.03 | 0.88% | 133,306,700 |
| Aug 20, 2026 | 1.01 | 1.03 | 1.00 | 1.02 | 1.02 | 1.70% | 173,807,500 |
| Aug 19, 2026 | 1.06 | 1.06 | 0.99 | 1.00 | 1.00 | -7.57% | 172,059,600 |
| Aug 18, 2026 | 1.09 | 1.10 | 1.06 | 1.08 | 1.08 | -1.28% | 163,770,600 |
| Aug 17, 2026 | 1.06 | 1.10 | 1.04 | 1.10 | 1.10 | 4.08% | 175,674,150 |
| Aug 14, 2026 | 1.03 | 1.06 | 1.02 | 1.05 | 1.05 | 2.93% | 158,081,521 |
| Aug 13, 2026 | 1.05 | 1.07 | 1.02 | 1.02 | 1.02 | -0.19% | 144,157,050 |
| Aug 12, 2026 | 1.00 | 1.04 | 1.00 | 1.03 | 1.03 | 2.19% | 125,134,400 |
| Aug 11, 2026 | 0.99 | 1.02 | 0.99 | 1.00 | 1.00 | 0.80% | 186,270,400 |
| Aug 10, 2026 | 1.02 | 1.02 | 0.97 | 1.00 | 1.00 | -1.87% | 274,255,150 |
| Aug 7, 2026 | 1.00 | 1.04 | 1.00 | 1.02 | 1.02 | 0.69% | 227,743,150 |
| Aug 6, 2026 | 0.98 | 1.03 | 0.97 | 1.01 | 1.01 | 0.20% | 251,645,402 |
| Aug 5, 2026 | 0.95 | 1.02 | 0.95 | 1.01 | 1.01 | 0.40% | 316,456,315 |
| Aug 4, 2026 | 0.94 | 1.01 | 0.93 | 1.00 | 1.00 | 9.51% | 218,450,700 |
| Aug 3, 2026 | 0.91 | 0.93 | 0.91 | 0.92 | 0.92 | -1.08% | 132,445,700 |
| Jul 31, 2026 | 0.91 | 0.95 | 0.91 | 0.93 | 0.93 | 8.31% | 176,435,050 |
| Jul 30, 2026 | 0.90 | 0.91 | 0.83 | 0.85 | 0.85 | -6.46% | 282,407,450 |
| Jul 29, 2026 | 0.89 | 0.93 | 0.87 | 0.91 | 0.91 | 1.00% | 234,943,050 |
| Jul 28, 2026 | 0.96 | 0.97 | 0.90 | 0.90 | 0.90 | -9.24% | 228,625,600 |
| Jul 27, 2026 | 0.96 | 1.00 | 0.94 | 1.00 | 1.00 | 2.36% | 176,594,302 |
| Jul 24, 2026 | 0.98 | 1.00 | 0.97 | 0.97 | 0.97 | -3.95% | 238,194,300 |
| Jul 23, 2026 | 1.04 | 1.05 | 1.00 | 1.01 | 1.01 | -1.27% | 191,137,602 |
| Jul 22, 2026 | 1.05 | 1.07 | 1.02 | 1.03 | 1.03 | -3.66% | 205,805,652 |
| Jul 21, 2026 | 1.00 | 1.07 | 0.93 | 1.07 | 1.07 | 7.68% | 225,221,600 |
| Jul 20, 2026 | 1.00 | 1.03 | 0.95 | 0.99 | 0.99 | 1.33% | 148,902,500 |
| Jul 17, 2026 | 1.05 | 1.06 | 0.96 | 0.98 | 0.98 | -9.63% | 209,926,800 |
| Jul 16, 2026 | 1.08 | 1.12 | 1.07 | 1.08 | 1.08 | -2.79% | 195,447,529 |