Wanjia Asset Management Co.,Ltd. - Szse Chinext Composite Index ETF (SHE:159541)
China · Delayed Price · Currency is CNY 1.529
+0.001 (0.07%)
At close: Sep 22, 2026
SHE:159541 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.54 | 1.55 | 1.52 | 1.53 | 1.53 | 0.07% | 4,007,300 |
| Sep 21, 2026 | 1.53 | 1.54 | 1.52 | 1.53 | 1.53 | 1.19% | 3,438,300 |
| Sep 18, 2026 | 1.50 | 1.52 | 1.49 | 1.51 | 1.51 | 1.75% | 4,370,200 |
| Sep 17, 2026 | 1.49 | 1.50 | 1.48 | 1.48 | 1.48 | 0.07% | 3,509,100 |
| Sep 16, 2026 | 1.45 | 1.49 | 1.44 | 1.48 | 1.48 | 1.99% | 4,918,700 |
| Sep 15, 2026 | 1.46 | 1.48 | 1.45 | 1.45 | 1.45 | -0.89% | 4,223,300 |
| Sep 14, 2026 | 1.46 | 1.48 | 1.45 | 1.47 | 1.47 | -0.07% | 4,321,600 |
| Sep 11, 2026 | 1.48 | 1.48 | 1.44 | 1.47 | 1.47 | -1.41% | 7,201,600 |
| Sep 10, 2026 | 1.49 | 1.51 | 1.48 | 1.49 | 1.49 | -0.87% | 4,463,500 |
| Sep 9, 2026 | 1.50 | 1.52 | 1.49 | 1.50 | 1.50 | -0.13% | 4,845,400 |
| Sep 8, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -0.79% | 2,709,600 |
| Sep 7, 2026 | 1.47 | 1.52 | 1.47 | 1.52 | 1.52 | 2.71% | 9,560,700 |
| Sep 4, 2026 | 1.51 | 1.52 | 1.47 | 1.48 | 1.48 | -1.14% | 4,469,100 |
| Sep 3, 2026 | 1.49 | 1.51 | 1.48 | 1.49 | 1.49 | - | 4,175,900 |
| Sep 2, 2026 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -1.78% | 4,532,800 |
| Sep 1, 2026 | 1.53 | 1.54 | 1.51 | 1.52 | 1.52 | -1.43% | 5,205,300 |
| Aug 31, 2026 | 1.52 | 1.54 | 1.51 | 1.54 | 1.54 | 0.59% | 8,183,700 |
| Aug 28, 2026 | 1.55 | 1.57 | 1.53 | 1.53 | 1.53 | -1.29% | 4,297,700 |
| Aug 27, 2026 | 1.52 | 1.55 | 1.51 | 1.55 | 1.55 | 2.17% | 5,895,800 |
| Aug 26, 2026 | 1.52 | 1.54 | 1.50 | 1.52 | 1.52 | 0.26% | 2,978,500 |
| Aug 25, 2026 | 1.50 | 1.53 | 1.48 | 1.52 | 1.52 | -0.13% | 5,442,500 |
| Aug 24, 2026 | 1.55 | 1.55 | 1.49 | 1.52 | 1.52 | -2.32% | 8,865,200 |
| Aug 21, 2026 | 1.55 | 1.56 | 1.52 | 1.55 | 1.55 | 0.58% | 3,731,500 |
| Aug 20, 2026 | 1.54 | 1.56 | 1.53 | 1.55 | 1.55 | 1.58% | 3,738,700 |
| Aug 19, 2026 | 1.61 | 1.61 | 1.51 | 1.52 | 1.52 | -6.11% | 7,451,100 |
| Aug 18, 2026 | 1.63 | 1.64 | 1.60 | 1.62 | 1.62 | -1.10% | 4,773,000 |
| Aug 17, 2026 | 1.60 | 1.64 | 1.59 | 1.64 | 1.64 | 2.63% | 6,083,500 |
| Aug 14, 2026 | 1.58 | 1.60 | 1.57 | 1.60 | 1.60 | 1.46% | 4,759,400 |
| Aug 13, 2026 | 1.58 | 1.61 | 1.57 | 1.57 | 1.57 | -0.63% | 5,719,000 |
| Aug 12, 2026 | 1.56 | 1.59 | 1.56 | 1.58 | 1.58 | 1.47% | 3,528,600 |
| Aug 11, 2026 | 1.54 | 1.58 | 1.54 | 1.56 | 1.56 | 0.39% | 7,682,900 |
| Aug 10, 2026 | 1.55 | 1.55 | 1.53 | 1.55 | 1.55 | 0.13% | 6,605,600 |
| Aug 7, 2026 | 1.54 | 1.56 | 1.52 | 1.55 | 1.55 | 1.57% | 6,224,700 |
| Aug 6, 2026 | 1.51 | 1.54 | 1.50 | 1.53 | 1.53 | 0.13% | 4,333,500 |
| Aug 5, 2026 | 1.47 | 1.54 | 1.47 | 1.53 | 1.53 | 2.01% | 5,360,100 |
| Aug 4, 2026 | 1.44 | 1.50 | 1.44 | 1.50 | 1.50 | 4.69% | 7,527,600 |
| Aug 3, 2026 | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | -0.42% | 5,945,600 |
| Jul 31, 2026 | 1.43 | 1.48 | 1.43 | 1.44 | 1.44 | 3.24% | 7,401,100 |
| Jul 30, 2026 | 1.42 | 1.43 | 1.37 | 1.39 | 1.39 | -3.47% | 10,447,800 |
| Jul 29, 2026 | 1.43 | 1.45 | 1.40 | 1.44 | 1.44 | 0.70% | 8,278,600 |
| Jul 28, 2026 | 1.50 | 1.50 | 1.42 | 1.43 | 1.43 | -4.60% | 9,913,600 |
| Jul 27, 2026 | 1.47 | 1.51 | 1.44 | 1.50 | 1.50 | 3.02% | 5,282,700 |
| Jul 24, 2026 | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | -2.61% | 5,446,900 |
| Jul 23, 2026 | 1.50 | 1.51 | 1.48 | 1.49 | 1.49 | -0.20% | 5,887,600 |
| Jul 22, 2026 | 1.53 | 1.53 | 1.48 | 1.50 | 1.50 | -2.16% | 10,007,400 |
| Jul 21, 2026 | 1.44 | 1.53 | 1.39 | 1.53 | 1.53 | 5.74% | 13,517,900 |
| Jul 20, 2026 | 1.48 | 1.50 | 1.41 | 1.45 | 1.45 | -1.43% | 11,352,700 |
| Jul 17, 2026 | 1.56 | 1.56 | 1.45 | 1.47 | 1.47 | -6.85% | 11,694,900 |
| Jul 16, 2026 | 1.61 | 1.61 | 1.56 | 1.58 | 1.58 | -2.35% | 8,205,700 |
| Jul 15, 2026 | 1.63 | 1.65 | 1.60 | 1.61 | 1.61 | -0.92% | 5,360,500 |