Tianhong Asset Management Co. Ltd - Tianhong CSI Dividends Low Volatility 100 Index ETF (SHE:159549)
China · Delayed Price · Currency is CNY 1.175
+0.001 (0.09%)
At close: Sep 22, 2026
SHE:159549 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.09% | 10,846,500 |
| Sep 21, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | - | 5,922,900 |
| Sep 18, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | 0.09% | 6,491,100 |
| Sep 17, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.42% | 4,064,800 |
| Sep 16, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -0.42% | 5,080,800 |
| Sep 15, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.92% | 28,908,300 |
| Sep 14, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.84% | 26,672,700 |
| Sep 11, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.67% | 13,484,700 |
| Sep 10, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | -0.33% | 34,077,800 |
| Sep 9, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | -0.25% | 7,355,300 |
| Sep 8, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | 0.42% | 29,373,700 |
| Sep 7, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.58% | 4,614,600 |
| Sep 4, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.59% | 5,920,200 |
| Sep 3, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | 0.17% | 8,495,100 |
| Sep 2, 2026 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | -0.75% | 5,360,500 |
| Sep 1, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 1.01% | 4,988,000 |
| Aug 31, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | 0.17% | 4,218,800 |
| Aug 28, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | 0.08% | 5,658,900 |
| Aug 27, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | -0.59% | 5,831,700 |
| Aug 26, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | 0.68% | 4,599,500 |
| Aug 25, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | - | 19,946,500 |
| Aug 24, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 0.68% | 2,837,900 |
| Aug 21, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -1.42% | 4,596,000 |
| Aug 20, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | 0.67% | 6,357,800 |
| Aug 19, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.51% | 6,921,463 |
| Aug 18, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | 0.34% | 4,595,500 |
| Aug 17, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | -0.51% | 8,130,400 |
| Aug 14, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.25% | 3,570,800 |
| Aug 13, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | -0.25% | 2,125,000 |
| Aug 12, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | -0.08% | 3,895,100 |
| Aug 11, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | -0.25% | 5,035,100 |
| Aug 10, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | 0.85% | 5,077,500 |
| Aug 7, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.67% | 8,308,800 |
| Aug 6, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -0.50% | 8,835,900 |
| Aug 5, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | -1.16% | 18,728,100 |
| Aug 4, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -1.71% | 12,565,000 |
| Aug 3, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | -0.24% | 12,967,900 |
| Jul 31, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | -0.08% | 10,151,500 |
| Jul 30, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 1.81% | 5,873,200 |
| Jul 29, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | 1.17% | 12,267,500 |
| Jul 28, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | 0.93% | 25,487,200 |
| Jul 27, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.34% | 4,435,000 |
| Jul 24, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.25% | 6,136,400 |
| Jul 23, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | 0.59% | 11,222,100 |
| Jul 22, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 0.34% | 10,384,800 |
| Jul 21, 2026 | 1.20 | 1.22 | 1.19 | 1.19 | 1.19 | -1.00% | 46,494,500 |
| Jul 20, 2026 | 1.18 | 1.20 | 1.17 | 1.20 | 1.20 | 2.04% | 47,048,702 |
| Jul 17, 2026 | 1.17 | 1.20 | 1.17 | 1.18 | 1.18 | 0.17% | 100,212,700 |
| Jul 16, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | - | 40,418,600 |
| Jul 15, 2026 | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | 1.47% | 7,272,900 |