Ping An 2000 ETF Fund (SHE:159521)
China · Delayed Price · Currency is CNY 1.315
-0.001 (-0.08%)
At close: Sep 22, 2026
SHE:159521 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.08% | 1,392,000 |
| Sep 22, 2026 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | -0.08% | 5,660,819 |
| Sep 21, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 1.39% | 4,344,000 |
| Sep 18, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 1.88% | 3,041,300 |
| Sep 17, 2026 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | 0.55% | 1,153,200 |
| Sep 16, 2026 | 1.23 | 1.27 | 1.23 | 1.27 | 1.27 | 2.51% | 3,193,501 |
| Sep 15, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | -0.16% | 628,500 |
| Sep 14, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 1.14% | 2,741,400 |
| Sep 11, 2026 | 1.24 | 1.24 | 1.20 | 1.22 | 1.22 | -2.55% | 8,510,800 |
| Sep 10, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | -0.79% | 5,192,800 |
| Sep 9, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | - | 1,217,500 |
| Sep 8, 2026 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | -0.55% | 5,480,400 |
| Sep 7, 2026 | 1.26 | 1.28 | 1.25 | 1.27 | 1.27 | 1.92% | 3,124,600 |
| Sep 4, 2026 | 1.31 | 1.31 | 1.24 | 1.25 | 1.25 | -1.50% | 5,259,700 |
| Sep 3, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | 0.16% | 6,195,900 |
| Sep 2, 2026 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | -0.71% | 5,338,000 |
| Sep 1, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | -0.39% | 4,783,100 |
| Aug 31, 2026 | 1.26 | 1.29 | 1.25 | 1.28 | 1.28 | 0.79% | 6,121,000 |
| Aug 28, 2026 | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | -0.86% | 6,070,400 |
| Aug 27, 2026 | 1.26 | 1.28 | 1.25 | 1.28 | 1.28 | 2.07% | 4,431,300 |
| Aug 26, 2026 | 1.26 | 1.26 | 1.24 | 1.26 | 1.26 | - | 4,079,900 |
| Aug 25, 2026 | 1.23 | 1.26 | 1.22 | 1.26 | 1.26 | 0.88% | 5,322,100 |
| Aug 24, 2026 | 1.26 | 1.26 | 1.22 | 1.24 | 1.24 | -1.19% | 1,317,200 |
| Aug 21, 2026 | 1.26 | 1.26 | 1.24 | 1.26 | 1.26 | - | 1,444,200 |
| Aug 20, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | 1.04% | 5,176,300 |
| Aug 19, 2026 | 1.30 | 1.30 | 1.24 | 1.25 | 1.25 | -5.03% | 4,931,200 |
| Aug 18, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | -0.38% | 1,485,000 |
| Aug 17, 2026 | 1.28 | 1.32 | 1.28 | 1.32 | 1.32 | 2.57% | 2,423,700 |
| Aug 14, 2026 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | 1.42% | 3,745,600 |
| Aug 13, 2026 | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | -0.86% | 1,644,700 |
| Aug 12, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 1.11% | 183,100 |
| Aug 11, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | -0.47% | 807,400 |
| Aug 10, 2026 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | 0.87% | 513,600 |
| Aug 7, 2026 | 1.23 | 1.26 | 1.22 | 1.26 | 1.26 | 2.19% | 1,893,400 |
| Aug 6, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | 0.74% | 3,624,000 |
| Aug 5, 2026 | 1.20 | 1.23 | 1.20 | 1.22 | 1.22 | 2.60% | 5,578,600 |
| Aug 4, 2026 | 1.17 | 1.20 | 1.17 | 1.19 | 1.19 | 2.50% | 3,110,000 |
| Aug 3, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | -0.51% | 583,900 |
| Jul 31, 2026 | 1.14 | 1.18 | 1.14 | 1.17 | 1.17 | 3.27% | 121,500 |
| Jul 30, 2026 | 1.16 | 1.17 | 1.12 | 1.13 | 1.13 | -2.25% | 737,300 |
| Jul 29, 2026 | 1.16 | 1.17 | 1.14 | 1.16 | 1.16 | 0.35% | 2,281,900 |
| Jul 28, 2026 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -3.03% | 1,836,200 |
| Jul 27, 2026 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | 3.21% | 2,774,200 |
| Jul 24, 2026 | 1.17 | 1.18 | 1.15 | 1.15 | 1.15 | -2.37% | 2,131,500 |
| Jul 23, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | 0.43% | 2,915,100 |
| Jul 22, 2026 | 1.19 | 1.20 | 1.17 | 1.18 | 1.18 | -1.43% | 1,858,400 |
| Jul 21, 2026 | 1.19 | 1.19 | 1.10 | 1.19 | 1.19 | 4.29% | 5,308,600 |
| Jul 20, 2026 | 1.21 | 1.21 | 1.12 | 1.14 | 1.14 | -3.71% | 5,580,300 |
| Jul 17, 2026 | 1.26 | 1.26 | 1.18 | 1.19 | 1.19 | -6.31% | 2,424,500 |
| Jul 16, 2026 | 1.29 | 1.30 | 1.26 | 1.27 | 1.27 | -1.71% | 1,199,700 |