Guotai CSI Hong Kong Mainland State-Owned Enterprises Defense Ind ETF (SHE:159519)
China · Delayed Price · Currency is CNY 1.726
+0.022 (1.29%)
Apr 1, 2026, 4:00 PM EDT
SHE:159519 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | 1.29% | 12,199,900 |
| Mar 31, 2026 | 1.71 | 1.72 | 1.70 | 1.70 | 1.70 | -0.41% | 13,494,000 |
| Mar 30, 2026 | 1.71 | 1.71 | 1.69 | 1.71 | 1.71 | -0.06% | 18,333,800 |
| Mar 27, 2026 | 1.70 | 1.72 | 1.69 | 1.71 | 1.71 | 0.59% | 22,562,600 |
| Mar 26, 2026 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -0.82% | 15,088,510 |
| Mar 25, 2026 | 1.72 | 1.72 | 1.70 | 1.72 | 1.72 | 0.47% | 29,634,600 |
| Mar 24, 2026 | 1.68 | 1.71 | 1.68 | 1.71 | 1.71 | 1.43% | 58,655,730 |
| Mar 23, 2026 | 1.72 | 1.72 | 1.68 | 1.68 | 1.68 | -2.60% | 62,451,000 |
| Mar 20, 2026 | 1.73 | 1.74 | 1.73 | 1.73 | 1.73 | -0.29% | 17,985,290 |
| Mar 19, 2026 | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | -1.03% | 25,429,000 |
| Mar 18, 2026 | 1.75 | 1.75 | 1.73 | 1.75 | 1.75 | 0.52% | 28,387,700 |
| Mar 17, 2026 | 1.75 | 1.76 | 1.74 | 1.74 | 1.74 | 0.06% | 38,177,700 |
| Mar 16, 2026 | 1.73 | 1.74 | 1.72 | 1.74 | 1.74 | 1.04% | 47,236,500 |
| Mar 13, 2026 | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | -0.69% | 24,364,800 |
| Mar 12, 2026 | 1.73 | 1.74 | 1.72 | 1.74 | 1.74 | 0.75% | 36,584,200 |
| Mar 11, 2026 | 1.72 | 1.73 | 1.72 | 1.72 | 1.72 | - | 32,931,800 |
| Mar 10, 2026 | 1.71 | 1.73 | 1.71 | 1.72 | 1.72 | 0.76% | 30,101,800 |
| Mar 9, 2026 | 1.73 | 1.73 | 1.70 | 1.71 | 1.71 | -0.98% | 51,365,190 |
| Mar 6, 2026 | 1.72 | 1.73 | 1.71 | 1.73 | 1.73 | 0.41% | 32,827,400 |
| Mar 5, 2026 | 1.73 | 1.74 | 1.71 | 1.72 | 1.72 | 1.00% | 25,679,490 |
| Mar 4, 2026 | 1.73 | 1.74 | 1.70 | 1.70 | 1.70 | -2.18% | 74,329,900 |
| Mar 3, 2026 | 1.75 | 1.77 | 1.73 | 1.74 | 1.74 | -0.06% | 40,039,500 |
| Mar 2, 2026 | 1.73 | 1.76 | 1.72 | 1.74 | 1.74 | -0.46% | 22,103,300 |
| Feb 27, 2026 | 1.74 | 1.75 | 1.73 | 1.75 | 1.75 | 0.34% | 18,010,900 |
| Feb 26, 2026 | 1.78 | 1.78 | 1.74 | 1.74 | 1.74 | -1.47% | 14,086,600 |
| Feb 25, 2026 | 1.78 | 1.79 | 1.77 | 1.77 | 1.77 | -0.06% | 19,012,200 |
| Feb 24, 2026 | 1.76 | 1.79 | 1.76 | 1.77 | 1.77 | 1.26% | 16,389,500 |
| Feb 13, 2026 | 1.77 | 1.77 | 1.74 | 1.75 | 1.75 | -1.63% | 13,690,700 |
| Feb 12, 2026 | 1.78 | 1.79 | 1.78 | 1.78 | 1.78 | -0.22% | 16,926,100 |
| Feb 11, 2026 | 1.80 | 1.80 | 1.77 | 1.78 | 1.78 | 0.06% | 17,624,500 |
| Feb 10, 2026 | 1.78 | 1.79 | 1.77 | 1.78 | 1.78 | - | 22,303,800 |
| Feb 9, 2026 | 1.81 | 1.81 | 1.77 | 1.78 | 1.78 | 1.54% | 25,509,200 |
| Feb 6, 2026 | 1.75 | 1.76 | 1.73 | 1.75 | 1.75 | - | 27,903,100 |
| Feb 5, 2026 | 1.75 | 1.77 | 1.73 | 1.75 | 1.75 | -0.74% | 21,588,600 |
| Feb 4, 2026 | 1.75 | 1.77 | 1.74 | 1.77 | 1.77 | 1.14% | 25,655,100 |
| Feb 3, 2026 | 1.74 | 1.76 | 1.73 | 1.75 | 1.75 | 1.39% | 28,898,650 |
| Feb 2, 2026 | 1.79 | 1.79 | 1.72 | 1.72 | 1.72 | -3.64% | 19,280,100 |
| Jan 30, 2026 | 1.81 | 1.83 | 1.78 | 1.79 | 1.79 | -1.87% | 11,363,700 |
| Jan 29, 2026 | 1.81 | 1.83 | 1.80 | 1.82 | 1.82 | 0.72% | 19,830,500 |
| Jan 28, 2026 | 1.75 | 1.81 | 1.75 | 1.81 | 1.81 | 3.37% | 19,592,400 |
| Jan 27, 2026 | 1.72 | 1.76 | 1.72 | 1.75 | 1.75 | 1.04% | 12,996,700 |
| Jan 26, 2026 | 1.72 | 1.74 | 1.71 | 1.73 | 1.73 | 1.11% | 15,049,410 |
| Jan 23, 2026 | 1.73 | 1.73 | 1.71 | 1.71 | 1.71 | -0.70% | 14,331,900 |
| Jan 22, 2026 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | 0.29% | 13,530,400 |
| Jan 21, 2026 | 1.73 | 1.73 | 1.71 | 1.72 | 1.72 | -0.06% | 9,742,603 |
| Jan 20, 2026 | 1.73 | 1.73 | 1.70 | 1.72 | 1.72 | 0.29% | 17,892,830 |
| Jan 19, 2026 | 1.72 | 1.73 | 1.71 | 1.72 | 1.72 | -0.23% | 10,941,920 |
| Jan 16, 2026 | 1.73 | 1.75 | 1.72 | 1.72 | 1.72 | -0.64% | 14,280,100 |
| Jan 15, 2026 | 1.73 | 1.75 | 1.72 | 1.73 | 1.73 | 0.29% | 14,849,800 |
| Jan 14, 2026 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | 0.12% | 21,760,370 |