Pengyang Asset Management Co Ltd. - CSI State-Owned Enterprises Dividend Index ETF (SHE:159515)
China · Delayed Price · Currency is CNY 1.195
0.00 (0.00%)
At close: Sep 22, 2026
SHE:159515 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.67% | 140,200 |
| Sep 22, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | - | 592,700 |
| Sep 21, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 0.93% | 1,090,300 |
| Sep 18, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.08% | 1,266,300 |
| Sep 17, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | -0.59% | 426,300 |
| Sep 16, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | -0.33% | 849,500 |
| Sep 15, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 823,800 |
| Sep 14, 2026 | 1.20 | 1.21 | 1.18 | 1.21 | 1.21 | - | 1,351,200 |
| Sep 11, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -1.39% | 1,772,100 |
| Sep 10, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | -0.41% | 805,000 |
| Sep 9, 2026 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | 0.57% | 1,176,700 |
| Sep 8, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 1.33% | 1,047,300 |
| Sep 7, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | -1.07% | 579,400 |
| Sep 4, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.58% | 341,100 |
| Sep 3, 2026 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -0.08% | 847,300 |
| Sep 2, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -1.30% | 905,500 |
| Sep 1, 2026 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | 0.49% | 1,600,500 |
| Aug 31, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | 0.49% | 538,200 |
| Aug 28, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | 0.33% | 1,246,900 |
| Aug 27, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | -0.08% | 2,502,100 |
| Aug 26, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | 0.50% | 1,295,600 |
| Aug 25, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | -0.25% | 797,100 |
| Aug 24, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 1.00% | 880,100 |
| Aug 21, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | -0.33% | 769,800 |
| Aug 20, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | 0.59% | 1,379,300 |
| Aug 19, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | 0.34% | 2,165,300 |
| Aug 18, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.76% | 2,642,700 |
| Aug 17, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | 0.08% | 790,100 |
| Aug 14, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.17% | 1,591,400 |
| Aug 13, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -0.76% | 3,083,900 |
| Aug 12, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | -0.08% | 1,122,200 |
| Aug 11, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.59% | 1,796,700 |
| Aug 10, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 1.10% | 911,100 |
| Aug 7, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -0.67% | 1,028,300 |
| Aug 6, 2026 | 1.18 | 1.20 | 1.17 | 1.19 | 1.19 | 0.76% | 2,577,300 |
| Aug 5, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.84% | 2,610,300 |
| Aug 4, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -1.41% | 1,594,300 |
| Aug 3, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | -0.25% | 2,612,100 |
| Jul 31, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 1.34% | 3,881,200 |
| Jul 29, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | 0.76% | 4,097,000 |
| Jul 28, 2026 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | 2.24% | 2,601,400 |
| Jul 27, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.78% | 878,400 |
| Jul 24, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -1.79% | 1,555,300 |
| Jul 23, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 1.30% | 4,927,600 |
| Jul 22, 2026 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 0.70% | 2,265,600 |
| Jul 21, 2026 | 1.17 | 1.18 | 1.15 | 1.15 | 1.15 | -1.37% | 4,948,500 |
| Jul 20, 2026 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | 2.73% | 3,753,800 |
| Jul 17, 2026 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | 0.09% | 1,634,500 |
| Jul 16, 2026 | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | -0.87% | 4,175,900 |
| Jul 15, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 1.51% | 1,877,700 |