Dacheng Fund Management Co.,Ltd. - CSI Construction Machinery Theme Index ETF (SHE:159542)
China · Delayed Price · Currency is CNY 1.585
-0.035 (-2.16%)
At close: May 14, 2026
SHE:159542 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1.60 | 1.62 | 1.58 | 1.59 | 1.59 | 0.25% | 6,930,300 |
| May 14, 2026 | 1.61 | 1.63 | 1.58 | 1.59 | 1.59 | -2.16% | 7,008,500 |
| May 13, 2026 | 1.59 | 1.62 | 1.57 | 1.62 | 1.62 | 1.69% | 5,886,100 |
| May 12, 2026 | 1.64 | 1.64 | 1.59 | 1.59 | 1.59 | -2.75% | 3,724,400 |
| May 11, 2026 | 1.59 | 1.64 | 1.59 | 1.64 | 1.64 | 3.67% | 4,824,200 |
| May 8, 2026 | 1.60 | 1.60 | 1.57 | 1.58 | 1.58 | -2.11% | 5,529,300 |
| May 7, 2026 | 1.59 | 1.68 | 1.59 | 1.61 | 1.61 | 1.57% | 4,256,500 |
| May 6, 2026 | 1.53 | 1.59 | 1.53 | 1.59 | 1.59 | 3.79% | 5,114,900 |
| Apr 30, 2026 | 1.53 | 1.56 | 1.53 | 1.53 | 1.53 | -0.20% | 4,057,400 |
| Apr 29, 2026 | 1.52 | 1.54 | 1.52 | 1.53 | 1.53 | 1.05% | 3,987,200 |
| Apr 28, 2026 | 1.49 | 1.53 | 1.48 | 1.52 | 1.52 | 2.02% | 4,393,700 |
| Apr 27, 2026 | 1.48 | 1.50 | 1.48 | 1.49 | 1.49 | 0.47% | 2,845,800 |
| Apr 24, 2026 | 1.48 | 1.49 | 1.47 | 1.48 | 1.48 | -0.47% | 5,237,600 |
| Apr 23, 2026 | 1.48 | 1.51 | 1.48 | 1.49 | 1.49 | 0.40% | 4,933,900 |
| Apr 22, 2026 | 1.47 | 1.49 | 1.46 | 1.48 | 1.48 | 0.47% | 5,595,900 |
| Apr 21, 2026 | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | 0.48% | 2,572,000 |
| Apr 20, 2026 | 1.48 | 1.48 | 1.45 | 1.47 | 1.47 | -0.27% | 3,500,900 |
| Apr 17, 2026 | 1.49 | 1.49 | 1.46 | 1.47 | 1.47 | -1.54% | 2,406,300 |
| Apr 16, 2026 | 1.49 | 1.50 | 1.48 | 1.50 | 1.50 | 0.40% | 5,696,100 |
| Apr 15, 2026 | 1.50 | 1.51 | 1.49 | 1.49 | 1.49 | 0.07% | 4,079,900 |
| Apr 14, 2026 | 1.49 | 1.51 | 1.48 | 1.49 | 1.49 | 0.47% | 3,137,400 |
| Apr 13, 2026 | 1.47 | 1.50 | 1.47 | 1.48 | 1.48 | -1.00% | 2,009,500 |
| Apr 10, 2026 | 1.49 | 1.51 | 1.49 | 1.50 | 1.50 | 1.08% | 3,651,700 |
| Apr 9, 2026 | 1.48 | 1.49 | 1.46 | 1.48 | 1.48 | -0.40% | 3,870,700 |
| Apr 8, 2026 | 1.43 | 1.49 | 1.43 | 1.49 | 1.49 | 5.77% | 2,926,900 |
| Apr 7, 2026 | 1.43 | 1.43 | 1.40 | 1.41 | 1.41 | -1.68% | 4,112,600 |
| Apr 3, 2026 | 1.44 | 1.45 | 1.43 | 1.43 | 1.43 | -1.04% | 1,803,300 |
| Apr 2, 2026 | 1.46 | 1.46 | 1.43 | 1.44 | 1.44 | -1.50% | 5,227,300 |
| Apr 1, 2026 | 1.44 | 1.47 | 1.43 | 1.47 | 1.47 | 2.95% | 3,800,900 |
| Mar 31, 2026 | 1.41 | 1.45 | 1.41 | 1.42 | 1.42 | 0.78% | 6,991,000 |
| Mar 30, 2026 | 1.41 | 1.42 | 1.39 | 1.41 | 1.41 | 0.43% | 2,928,100 |
| Mar 27, 2026 | 1.37 | 1.42 | 1.37 | 1.41 | 1.41 | -0.07% | 2,481,300 |
| Mar 26, 2026 | 1.44 | 1.45 | 1.41 | 1.41 | 1.41 | -2.22% | 3,215,800 |
| Mar 25, 2026 | 1.42 | 1.45 | 1.42 | 1.44 | 1.44 | 2.49% | 3,502,900 |
| Mar 24, 2026 | 1.36 | 1.41 | 1.35 | 1.41 | 1.41 | 4.23% | 4,584,000 |
| Mar 23, 2026 | 1.38 | 1.42 | 1.34 | 1.35 | 1.35 | -4.67% | 3,720,000 |
| Mar 20, 2026 | 1.43 | 1.45 | 1.41 | 1.41 | 1.41 | -1.33% | 2,333,400 |
| Mar 19, 2026 | 1.47 | 1.47 | 1.43 | 1.43 | 1.43 | -3.89% | 2,558,000 |
| Mar 18, 2026 | 1.49 | 1.50 | 1.46 | 1.49 | 1.49 | 0.34% | 1,612,900 |
| Mar 17, 2026 | 1.50 | 1.53 | 1.48 | 1.49 | 1.49 | -0.87% | 3,690,199 |
| Mar 16, 2026 | 1.53 | 1.53 | 1.48 | 1.50 | 1.50 | -2.15% | 4,115,500 |
| Mar 13, 2026 | 1.54 | 1.56 | 1.52 | 1.53 | 1.53 | -1.35% | 3,626,500 |
| Mar 12, 2026 | 1.59 | 1.60 | 1.54 | 1.55 | 1.55 | -3.84% | 8,308,400 |
| Mar 11, 2026 | 1.62 | 1.64 | 1.59 | 1.62 | 1.62 | -1.22% | 7,516,200 |
| Mar 10, 2026 | 1.58 | 1.64 | 1.58 | 1.64 | 1.64 | 5.21% | 3,956,900 |
| Mar 9, 2026 | 1.58 | 1.77 | 1.53 | 1.55 | 1.55 | -3.72% | 2,945,000 |
| Mar 6, 2026 | 1.59 | 1.63 | 1.57 | 1.61 | 1.61 | 1.13% | 2,329,300 |
| Mar 5, 2026 | 1.58 | 1.62 | 1.58 | 1.60 | 1.60 | 2.18% | 1,417,100 |
| Mar 4, 2026 | 1.57 | 1.58 | 1.54 | 1.56 | 1.56 | -0.64% | 1,790,200 |
| Mar 3, 2026 | 1.64 | 1.67 | 1.57 | 1.57 | 1.57 | -3.91% | 2,891,199 |