ICBC Credit Suisse CNI 2000 Registered Open-End ETF (SHE:159543)
China · Delayed Price · Currency is CNY 1.538
-0.002 (-0.13%)
At close: Sep 22, 2026
SHE:159543 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.54 | 1.55 | 1.54 | 1.54 | 1.54 | 0.33% | 696,200 |
| Sep 22, 2026 | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | -0.13% | 1,632,200 |
| Sep 21, 2026 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | 1.85% | 2,283,800 |
| Sep 18, 2026 | 1.50 | 1.52 | 1.50 | 1.51 | 1.51 | 1.48% | 2,180,200 |
| Sep 17, 2026 | 1.48 | 1.50 | 1.48 | 1.49 | 1.49 | 0.27% | 2,118,600 |
| Sep 16, 2026 | 1.45 | 1.49 | 1.45 | 1.49 | 1.49 | 2.48% | 656,600 |
| Sep 15, 2026 | 1.46 | 1.47 | 1.45 | 1.45 | 1.45 | -1.16% | 2,098,800 |
| Sep 14, 2026 | 1.44 | 1.47 | 1.43 | 1.47 | 1.47 | 1.31% | 3,131,600 |
| Sep 11, 2026 | 1.47 | 1.47 | 1.43 | 1.45 | 1.45 | -2.95% | 2,690,500 |
| Sep 10, 2026 | 1.53 | 1.53 | 1.48 | 1.49 | 1.49 | -0.86% | 2,060,500 |
| Sep 9, 2026 | 1.51 | 1.52 | 1.50 | 1.51 | 1.51 | -0.73% | 3,222,700 |
| Sep 8, 2026 | 1.53 | 1.53 | 1.50 | 1.52 | 1.52 | 0.26% | 2,274,900 |
| Sep 7, 2026 | 1.49 | 1.52 | 1.49 | 1.51 | 1.51 | 1.75% | 2,299,800 |
| Sep 4, 2026 | 1.52 | 1.53 | 1.47 | 1.49 | 1.49 | -1.39% | 2,947,700 |
| Sep 3, 2026 | 1.51 | 1.52 | 1.49 | 1.51 | 1.51 | 0.27% | 3,080,800 |
| Sep 2, 2026 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | - | 3,008,100 |
| Sep 1, 2026 | 1.50 | 1.52 | 1.50 | 1.50 | 1.50 | -1.12% | 2,689,100 |
| Aug 31, 2026 | 1.50 | 1.52 | 1.49 | 1.52 | 1.52 | 1.06% | 2,337,700 |
| Aug 28, 2026 | 1.50 | 1.52 | 1.50 | 1.50 | 1.50 | -0.20% | 1,991,200 |
| Aug 27, 2026 | 1.48 | 1.51 | 1.47 | 1.51 | 1.51 | 1.96% | 2,214,000 |
| Aug 26, 2026 | 1.48 | 1.48 | 1.46 | 1.48 | 1.48 | 0.07% | 2,131,000 |
| Aug 25, 2026 | 1.46 | 1.48 | 1.43 | 1.48 | 1.48 | 1.23% | 2,787,900 |
| Aug 24, 2026 | 1.48 | 1.48 | 1.44 | 1.46 | 1.46 | -1.95% | 1,240,100 |
| Aug 21, 2026 | 1.47 | 1.49 | 1.45 | 1.49 | 1.49 | 0.47% | 915,200 |
| Aug 20, 2026 | 1.47 | 1.49 | 1.47 | 1.48 | 1.48 | 1.86% | 2,554,400 |
| Aug 19, 2026 | 1.52 | 1.52 | 1.45 | 1.45 | 1.45 | -5.46% | 1,522,500 |
| Aug 18, 2026 | 1.54 | 1.55 | 1.52 | 1.54 | 1.54 | -0.58% | 2,018,700 |
| Aug 17, 2026 | 1.51 | 1.56 | 1.50 | 1.55 | 1.55 | 2.04% | 1,172,100 |
| Aug 14, 2026 | 1.51 | 1.52 | 1.49 | 1.52 | 1.52 | 0.73% | 2,060,200 |
| Aug 13, 2026 | 1.52 | 1.53 | 1.51 | 1.51 | 1.51 | -1.05% | 1,819,600 |
| Aug 12, 2026 | 1.52 | 1.52 | 1.50 | 1.52 | 1.52 | 1.67% | 714,100 |
| Aug 11, 2026 | 1.50 | 1.51 | 1.48 | 1.50 | 1.50 | -0.53% | 631,400 |
| Aug 10, 2026 | 1.49 | 1.51 | 1.49 | 1.50 | 1.50 | 1.14% | 600,000 |
| Aug 7, 2026 | 1.46 | 1.49 | 1.44 | 1.49 | 1.49 | 1.16% | 879,800 |
| Aug 6, 2026 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 0.96% | 826,700 |
| Aug 5, 2026 | 1.43 | 1.46 | 1.43 | 1.46 | 1.46 | 1.39% | 389,400 |
| Aug 4, 2026 | 1.39 | 1.44 | 1.39 | 1.44 | 1.44 | 3.76% | 662,500 |
| Aug 3, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 0.65% | 118,200 |
| Jul 31, 2026 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | 3.77% | 527,500 |
| Jul 30, 2026 | 1.36 | 1.36 | 1.31 | 1.33 | 1.33 | -2.43% | 1,041,900 |
| Jul 29, 2026 | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | 1.12% | 603,600 |
| Jul 28, 2026 | 1.35 | 1.38 | 1.34 | 1.34 | 1.34 | -1.40% | 912,300 |
| Jul 27, 2026 | 1.33 | 1.36 | 1.31 | 1.36 | 1.36 | 2.64% | 1,283,400 |
| Jul 24, 2026 | 1.35 | 1.35 | 1.31 | 1.33 | 1.33 | -2.28% | 1,685,600 |
| Jul 23, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 2.26% | 1,956,900 |
| Jul 22, 2026 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -2.06% | 1,069,900 |
| Jul 21, 2026 | 1.34 | 1.36 | 1.24 | 1.36 | 1.36 | 2.49% | 2,061,400 |
| Jul 20, 2026 | 1.41 | 1.41 | 1.28 | 1.32 | 1.32 | -6.30% | 2,579,400 |
| Jul 17, 2026 | 1.47 | 1.47 | 1.37 | 1.41 | 1.41 | -4.14% | 3,770,200 |
| Jul 16, 2026 | 1.51 | 1.51 | 1.46 | 1.47 | 1.47 | -2.45% | 2,419,800 |