Guotai CSI Hong Kong Mainland State-Owned Enterprises Defense Ind ETF (SHE:159519)
China · Delayed Price · Currency is CNY 1.766
0.00 (0.00%)
At close: Sep 23, 2026
SHE:159519 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.77 | 1.77 | 1.76 | 1.77 | 1.77 | - | 22,005,400 |
| Sep 22, 2026 | 1.77 | 1.79 | 1.76 | 1.77 | 1.77 | -0.51% | 6,084,600 |
| Sep 21, 2026 | 1.77 | 1.78 | 1.76 | 1.78 | 1.78 | 0.62% | 4,273,300 |
| Sep 18, 2026 | 1.77 | 1.78 | 1.76 | 1.76 | 1.76 | 0.68% | 5,193,900 |
| Sep 17, 2026 | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | -1.13% | 7,841,167 |
| Sep 16, 2026 | 1.77 | 1.78 | 1.76 | 1.77 | 1.77 | 0.34% | 4,197,800 |
| Sep 15, 2026 | 1.79 | 1.79 | 1.76 | 1.77 | 1.77 | -1.34% | 7,138,536 |
| Sep 14, 2026 | 1.83 | 1.83 | 1.78 | 1.79 | 1.79 | - | 8,194,255 |
| Sep 11, 2026 | 1.81 | 1.81 | 1.78 | 1.79 | 1.79 | -1.16% | 10,491,446 |
| Sep 10, 2026 | 1.80 | 1.81 | 1.79 | 1.81 | 1.81 | 0.56% | 9,314,500 |
| Sep 9, 2026 | 1.80 | 1.81 | 1.79 | 1.80 | 1.80 | 0.28% | 6,085,400 |
| Sep 8, 2026 | 1.80 | 1.80 | 1.79 | 1.80 | 1.80 | - | 5,696,100 |
| Sep 7, 2026 | 1.83 | 1.83 | 1.79 | 1.80 | 1.80 | -1.32% | 6,110,500 |
| Sep 4, 2026 | 1.82 | 1.83 | 1.80 | 1.82 | 1.82 | 1.11% | 16,971,100 |
| Sep 3, 2026 | 1.81 | 1.84 | 1.80 | 1.80 | 1.80 | -0.39% | 8,607,400 |
| Sep 2, 2026 | 1.82 | 1.82 | 1.79 | 1.81 | 1.81 | -0.66% | 10,014,507 |
| Sep 1, 2026 | 1.81 | 1.82 | 1.80 | 1.82 | 1.82 | 0.55% | 13,286,300 |
| Aug 31, 2026 | 1.79 | 1.81 | 1.79 | 1.81 | 1.81 | 0.95% | 14,095,105 |
| Aug 28, 2026 | 1.79 | 1.80 | 1.78 | 1.79 | 1.79 | 0.22% | 3,594,961 |
| Aug 27, 2026 | 1.80 | 1.80 | 1.78 | 1.79 | 1.79 | -0.50% | 11,689,289 |
| Aug 26, 2026 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | 0.84% | 3,783,300 |
| Aug 25, 2026 | 1.79 | 1.80 | 1.78 | 1.78 | 1.78 | -0.39% | 10,557,900 |
| Aug 24, 2026 | 1.79 | 1.80 | 1.78 | 1.79 | 1.79 | -0.22% | 13,254,969 |
| Aug 21, 2026 | 1.78 | 1.79 | 1.77 | 1.79 | 1.79 | 1.19% | 6,884,626 |
| Aug 20, 2026 | 1.76 | 1.78 | 1.76 | 1.77 | 1.77 | 0.91% | 9,704,806 |
| Aug 19, 2026 | 1.76 | 1.76 | 1.75 | 1.76 | 1.76 | -0.62% | 21,118,306 |
| Aug 18, 2026 | 1.76 | 1.77 | 1.75 | 1.77 | 1.77 | 0.34% | 9,766,926 |
| Aug 17, 2026 | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | 1.62% | 20,519,861 |
| Aug 14, 2026 | 1.73 | 1.74 | 1.73 | 1.73 | 1.73 | 0.17% | 23,437,500 |
| Aug 13, 2026 | 1.73 | 1.74 | 1.73 | 1.73 | 1.73 | -0.29% | 24,925,300 |
| Aug 12, 2026 | 1.73 | 1.74 | 1.72 | 1.74 | 1.74 | - | 22,318,600 |
| Aug 11, 2026 | 1.75 | 1.76 | 1.73 | 1.74 | 1.74 | -0.46% | 20,409,736 |
| Aug 10, 2026 | 1.74 | 1.75 | 1.74 | 1.74 | 1.74 | 0.23% | 24,742,892 |
| Aug 7, 2026 | 1.74 | 1.74 | 1.73 | 1.74 | 1.74 | 0.17% | 20,723,000 |
| Aug 6, 2026 | 1.75 | 1.75 | 1.73 | 1.74 | 1.74 | -0.69% | 19,375,703 |
| Aug 5, 2026 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | 0.11% | 9,150,530 |
| Aug 4, 2026 | 1.77 | 1.77 | 1.74 | 1.75 | 1.75 | -1.08% | 4,358,000 |
| Aug 3, 2026 | 1.79 | 1.79 | 1.76 | 1.77 | 1.77 | -0.73% | 4,732,800 |
| Jul 31, 2026 | 1.80 | 1.80 | 1.77 | 1.78 | 1.78 | -1.28% | 13,013,145 |
| Jul 30, 2026 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | 0.84% | 16,114,300 |
| Jul 29, 2026 | 1.78 | 1.79 | 1.77 | 1.79 | 1.79 | 1.19% | 7,963,000 |
| Jul 28, 2026 | 1.77 | 1.78 | 1.75 | 1.77 | 1.77 | 0.06% | 11,047,100 |
| Jul 27, 2026 | 1.75 | 1.77 | 1.73 | 1.76 | 1.76 | 0.46% | 25,533,300 |
| Jul 24, 2026 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | -0.17% | 12,540,700 |
| Jul 23, 2026 | 1.75 | 1.76 | 1.74 | 1.76 | 1.76 | 0.98% | 11,913,600 |
| Jul 22, 2026 | 1.74 | 1.75 | 1.73 | 1.74 | 1.74 | 0.40% | 26,924,600 |
| Jul 21, 2026 | 1.74 | 1.74 | 1.72 | 1.74 | 1.74 | - | 28,333,327 |
| Jul 20, 2026 | 1.69 | 1.74 | 1.69 | 1.74 | 1.74 | 3.58% | 31,751,380 |
| Jul 17, 2026 | 1.69 | 1.71 | 1.66 | 1.68 | 1.68 | -1.47% | 23,248,200 |
| Jul 16, 2026 | 1.70 | 1.71 | 1.70 | 1.70 | 1.70 | -0.12% | 23,173,500 |