Da Cheng Fund Management Co. Ltd - Da Cheng Nasdaq 100 ETF (SHE:159513)
China · Delayed Price · Currency is CNY 1.874
+0.039 (2.13%)
At close: Sep 22, 2026
SHE:159513 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.89 | 1.89 | 1.88 | 1.89 | 1.89 | 0.91% | 124,995,100 |
| Sep 22, 2026 | 1.86 | 1.88 | 1.86 | 1.87 | 1.87 | 2.13% | 162,546,490 |
| Sep 21, 2026 | 1.84 | 1.84 | 1.83 | 1.84 | 1.84 | 0.77% | 150,459,047 |
| Sep 18, 2026 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | 2.13% | 179,963,878 |
| Sep 17, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.22% | 105,713,708 |
| Sep 16, 2026 | 1.77 | 1.78 | 1.76 | 1.78 | 1.78 | 0.57% | 117,439,384 |
| Sep 15, 2026 | 1.77 | 1.78 | 1.77 | 1.77 | 1.77 | 0.17% | 104,347,368 |
| Sep 14, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.84% | 130,188,770 |
| Sep 11, 2026 | 1.78 | 1.78 | 1.77 | 1.78 | 1.78 | -0.84% | 156,305,900 |
| Sep 10, 2026 | 1.80 | 1.80 | 1.79 | 1.80 | 1.80 | -0.72% | 107,940,600 |
| Sep 9, 2026 | 1.81 | 1.81 | 1.80 | 1.81 | 1.81 | -0.11% | 103,343,661 |
| Sep 8, 2026 | 1.82 | 1.82 | 1.81 | 1.81 | 1.81 | -0.44% | 85,214,400 |
| Sep 7, 2026 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | 0.33% | 95,088,000 |
| Sep 4, 2026 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | 2.14% | 149,764,379 |
| Sep 3, 2026 | 1.78 | 1.78 | 1.77 | 1.78 | 1.78 | 0.17% | 102,006,769 |
| Sep 2, 2026 | 1.78 | 1.79 | 1.77 | 1.77 | 1.77 | -1.77% | 117,224,730 |
| Sep 1, 2026 | 1.80 | 1.81 | 1.80 | 1.80 | 1.80 | 0.11% | 110,280,795 |
| Aug 31, 2026 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | -0.50% | 108,883,400 |
| Aug 28, 2026 | 1.83 | 1.83 | 1.81 | 1.81 | 1.81 | -0.11% | 100,750,526 |
| Aug 27, 2026 | 1.80 | 1.82 | 1.80 | 1.81 | 1.81 | 1.28% | 109,671,407 |
| Aug 26, 2026 | 1.78 | 1.80 | 1.78 | 1.79 | 1.79 | 0.06% | 139,821,736 |
| Aug 25, 2026 | 1.76 | 1.79 | 1.76 | 1.79 | 1.79 | 1.07% | 156,414,400 |
| Aug 24, 2026 | 1.80 | 1.80 | 1.77 | 1.77 | 1.77 | -1.23% | 91,460,606 |
| Aug 21, 2026 | 1.78 | 1.79 | 1.77 | 1.79 | 1.79 | -0.61% | 84,926,794 |
| Aug 20, 2026 | 1.80 | 1.81 | 1.80 | 1.80 | 1.80 | 0.78% | 71,217,300 |
| Aug 19, 2026 | 1.80 | 1.81 | 1.78 | 1.79 | 1.79 | -2.03% | 152,300,062 |
| Aug 18, 2026 | 1.84 | 1.84 | 1.82 | 1.83 | 1.83 | -1.56% | 92,811,986 |
| Aug 17, 2026 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | 0.43% | 87,376,900 |
| Aug 14, 2026 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | 1.37% | 143,990,209 |
| Aug 13, 2026 | 1.82 | 1.83 | 1.81 | 1.82 | 1.82 | 0.44% | 68,534,900 |
| Aug 12, 2026 | 1.80 | 1.82 | 1.79 | 1.81 | 1.81 | 0.50% | 62,720,530 |
| Aug 11, 2026 | 1.83 | 1.83 | 1.81 | 1.81 | 1.81 | -1.47% | 82,934,100 |
| Aug 10, 2026 | 1.84 | 1.85 | 1.82 | 1.83 | 1.83 | 0.44% | 121,419,448 |
| Aug 7, 2026 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | 0.55% | 108,455,500 |
| Aug 6, 2026 | 1.82 | 1.82 | 1.80 | 1.81 | 1.81 | -1.57% | 152,877,700 |
| Aug 5, 2026 | 1.84 | 1.84 | 1.83 | 1.84 | 1.84 | 3.66% | 185,385,614 |
| Aug 4, 2026 | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | 2.77% | 119,254,961 |
| Aug 3, 2026 | 1.72 | 1.74 | 1.72 | 1.73 | 1.73 | 0.58% | 61,610,601 |
| Jul 31, 2026 | 1.72 | 1.73 | 1.71 | 1.72 | 1.72 | 3.80% | 104,197,391 |
| Jul 30, 2026 | 1.67 | 1.67 | 1.65 | 1.66 | 1.66 | -1.66% | 93,213,809 |
| Jul 29, 2026 | 1.68 | 1.69 | 1.67 | 1.69 | 1.69 | 0.36% | 56,893,118 |
| Jul 28, 2026 | 1.69 | 1.70 | 1.68 | 1.68 | 1.68 | -2.84% | 75,851,245 |
| Jul 27, 2026 | 1.71 | 1.73 | 1.71 | 1.73 | 1.73 | 0.88% | 62,765,798 |
| Jul 24, 2026 | 1.71 | 1.72 | 1.71 | 1.71 | 1.71 | -1.38% | 59,658,418 |
| Jul 23, 2026 | 1.75 | 1.75 | 1.73 | 1.74 | 1.74 | - | 54,530,700 |
| Jul 22, 2026 | 1.75 | 1.76 | 1.74 | 1.74 | 1.74 | -0.34% | 77,165,300 |
| Jul 21, 2026 | 1.72 | 1.74 | 1.72 | 1.74 | 1.74 | 1.99% | 70,317,400 |
| Jul 20, 2026 | 1.71 | 1.73 | 1.71 | 1.71 | 1.71 | -0.23% | 59,498,428 |
| Jul 17, 2026 | 1.74 | 1.74 | 1.71 | 1.71 | 1.71 | -3.27% | 92,769,152 |
| Jul 16, 2026 | 1.77 | 1.78 | 1.77 | 1.77 | 1.77 | -1.01% | 65,864,904 |