Dacheng Fund Management Co.,Ltd. - CSI Construction Machinery Theme Index ETF (SHE:159542)
China · Delayed Price · Currency is CNY 1.261
-0.005 (-0.39%)
At close: Sep 22, 2026
SHE:159542 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -1.03% | 1,656,800 |
| Sep 22, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.39% | 1,889,900 |
| Sep 21, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | 0.16% | 1,662,000 |
| Sep 18, 2026 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | 0.48% | 2,503,900 |
| Sep 17, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.16% | 1,363,800 |
| Sep 16, 2026 | 1.29 | 1.29 | 1.23 | 1.26 | 1.26 | -2.40% | 3,793,100 |
| Sep 15, 2026 | 1.30 | 1.31 | 1.29 | 1.29 | 1.29 | -1.22% | 2,134,000 |
| Sep 14, 2026 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | 0.23% | 3,861,600 |
| Sep 11, 2026 | 1.32 | 1.32 | 1.29 | 1.30 | 1.30 | -1.58% | 1,506,300 |
| Sep 10, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -1.56% | 1,113,100 |
| Sep 9, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.90% | 2,557,600 |
| Sep 8, 2026 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | 0.15% | 3,063,600 |
| Sep 7, 2026 | 1.32 | 1.34 | 1.32 | 1.33 | 1.33 | 1.06% | 2,263,100 |
| Sep 4, 2026 | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | 0.53% | 2,801,800 |
| Sep 3, 2026 | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | 0.31% | 3,878,200 |
| Sep 2, 2026 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -2.54% | 4,003,300 |
| Sep 1, 2026 | 1.32 | 1.35 | 1.32 | 1.34 | 1.34 | 0.83% | 2,774,010 |
| Aug 31, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 0.15% | 1,868,600 |
| Aug 28, 2026 | 1.32 | 1.33 | 1.31 | 1.33 | 1.33 | - | 2,012,400 |
| Aug 27, 2026 | 1.31 | 1.33 | 1.30 | 1.33 | 1.33 | 1.07% | 1,984,100 |
| Aug 26, 2026 | 1.31 | 1.33 | 1.31 | 1.31 | 1.31 | -0.08% | 1,778,000 |
| Aug 25, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | 0.08% | 1,590,100 |
| Aug 24, 2026 | 1.33 | 1.34 | 1.31 | 1.31 | 1.31 | -1.57% | 4,839,500 |
| Aug 21, 2026 | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | 0.38% | 2,621,000 |
| Aug 20, 2026 | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | 0.23% | 2,511,000 |
| Aug 19, 2026 | 1.36 | 1.36 | 1.32 | 1.33 | 1.33 | -3.00% | 3,124,400 |
| Aug 18, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | - | 2,563,300 |
| Aug 17, 2026 | 1.35 | 1.37 | 1.34 | 1.37 | 1.37 | 1.33% | 2,528,400 |
| Aug 14, 2026 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | -0.59% | 3,501,300 |
| Aug 13, 2026 | 1.37 | 1.39 | 1.36 | 1.36 | 1.36 | -1.59% | 3,585,600 |
| Aug 12, 2026 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | 0.22% | 2,492,000 |
| Aug 11, 2026 | 1.40 | 1.40 | 1.37 | 1.38 | 1.38 | -1.36% | 2,187,000 |
| Aug 10, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 1.75% | 3,782,700 |
| Aug 7, 2026 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | - | 2,699,200 |
| Aug 6, 2026 | 1.37 | 1.39 | 1.37 | 1.37 | 1.37 | -0.72% | 2,872,000 |
| Aug 5, 2026 | 1.36 | 1.39 | 1.36 | 1.38 | 1.38 | 1.54% | 4,414,600 |
| Aug 4, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -1.59% | 519,500 |
| Aug 3, 2026 | 1.39 | 1.40 | 1.38 | 1.38 | 1.38 | -0.43% | 2,086,000 |
| Jul 31, 2026 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | 1.76% | 4,327,200 |
| Jul 30, 2026 | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | -0.15% | 3,159,200 |
| Jul 29, 2026 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 2.63% | 4,760,800 |
| Jul 28, 2026 | 1.34 | 1.36 | 1.33 | 1.33 | 1.33 | -1.33% | 3,436,100 |
| Jul 27, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | 0.75% | 2,094,100 |
| Jul 24, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -1.62% | 3,374,800 |
| Jul 23, 2026 | 1.33 | 1.37 | 1.33 | 1.36 | 1.36 | 1.95% | 3,031,500 |
| Jul 22, 2026 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 0.38% | 2,258,300 |
| Jul 21, 2026 | 1.31 | 1.34 | 1.31 | 1.33 | 1.33 | 2.31% | 3,012,100 |
| Jul 20, 2026 | 1.29 | 1.32 | 1.29 | 1.30 | 1.30 | 0.31% | 3,589,400 |
| Jul 17, 2026 | 1.37 | 1.37 | 1.28 | 1.30 | 1.30 | -2.55% | 3,432,900 |
| Jul 16, 2026 | 1.37 | 1.38 | 1.33 | 1.33 | 1.33 | -1.19% | 3,313,200 |