Guotai Human Robot ETF (SHE:159551)
China · Delayed Price · Currency is CNY 1.380
-0.040 (-2.82%)
Last updated: Sep 19, 2025, 1:47 PM CST
SHE:159551 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1.41 | 1.41 | 1.38 | 1.38 | 1.38 | -2.82% | 32,313,900 |
| Sep 18, 2025 | 1.42 | 1.47 | 1.39 | 1.42 | 1.42 | 0.21% | 40,917,500 |
| Sep 17, 2025 | 1.40 | 1.42 | 1.39 | 1.42 | 1.42 | 1.87% | 26,357,200 |
| Sep 16, 2025 | 1.34 | 1.40 | 1.34 | 1.39 | 1.39 | 3.42% | 28,863,400 |
| Sep 15, 2025 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | 0.37% | 17,078,500 |
| Sep 12, 2025 | 1.35 | 1.37 | 1.34 | 1.34 | 1.34 | -0.74% | 26,711,257 |
| Sep 11, 2025 | 1.31 | 1.35 | 1.30 | 1.35 | 1.35 | 2.58% | 27,613,700 |
| Sep 10, 2025 | 1.32 | 1.33 | 1.30 | 1.32 | 1.32 | - | 20,808,600 |
| Sep 9, 2025 | 1.34 | 1.34 | 1.31 | 1.32 | 1.32 | -1.72% | 22,952,100 |
| Sep 8, 2025 | 1.30 | 1.35 | 1.29 | 1.34 | 1.34 | 4.12% | 45,867,600 |
| Sep 5, 2025 | 1.24 | 1.29 | 1.24 | 1.29 | 1.29 | 3.46% | 29,132,282 |
| Sep 4, 2025 | 1.29 | 1.30 | 1.23 | 1.24 | 1.24 | -3.64% | 24,674,300 |
| Sep 3, 2025 | 1.33 | 1.34 | 1.29 | 1.29 | 1.29 | -2.71% | 29,738,500 |
| Sep 2, 2025 | 1.32 | 1.34 | 1.28 | 1.33 | 1.33 | 0.45% | 39,638,550 |
| Sep 1, 2025 | 1.32 | 1.35 | 1.31 | 1.32 | 1.32 | -0.15% | 17,386,061 |
| Aug 29, 2025 | 1.32 | 1.34 | 1.30 | 1.32 | 1.32 | -0.08% | 19,821,121 |
| Aug 28, 2025 | 1.30 | 1.32 | 1.28 | 1.32 | 1.32 | 0.92% | 35,012,241 |
| Aug 27, 2025 | 1.32 | 1.36 | 1.31 | 1.31 | 1.31 | -0.15% | 38,760,000 |
| Aug 26, 2025 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -0.68% | 18,734,900 |
| Aug 25, 2025 | 1.32 | 1.33 | 1.30 | 1.32 | 1.32 | 1.77% | 28,970,150 |
| Aug 22, 2025 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 2.20% | 21,632,900 |
| Aug 21, 2025 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -1.32% | 21,633,700 |
| Aug 20, 2025 | 1.27 | 1.29 | 1.26 | 1.29 | 1.29 | 0.78% | 17,239,700 |
| Aug 19, 2025 | 1.27 | 1.29 | 1.25 | 1.28 | 1.28 | 0.79% | 21,820,100 |
| Aug 18, 2025 | 1.25 | 1.28 | 1.25 | 1.27 | 1.27 | 2.18% | 24,574,200 |
| Aug 15, 2025 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | 1.97% | 25,752,100 |
| Aug 14, 2025 | 1.23 | 1.24 | 1.20 | 1.22 | 1.22 | -0.73% | 28,254,500 |
| Aug 13, 2025 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | 0.91% | 26,638,800 |
| Aug 12, 2025 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | -0.41% | 16,291,900 |
| Aug 11, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 1.75% | 19,218,600 |
| Aug 8, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -1.32% | 14,612,800 |
| Aug 7, 2025 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -0.82% | 22,829,000 |
| Aug 6, 2025 | 1.19 | 1.23 | 1.19 | 1.23 | 1.23 | 3.29% | 34,038,400 |
| Aug 5, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.94% | 14,056,100 |
| Aug 4, 2025 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | 2.44% | 21,126,298 |
| Aug 1, 2025 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | 0.09% | 12,357,500 |
| Jul 31, 2025 | 1.14 | 1.17 | 1.14 | 1.15 | 1.15 | -0.09% | 18,311,555 |
| Jul 30, 2025 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | -1.46% | 17,210,494 |
| Jul 29, 2025 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | 0.09% | 12,632,500 |
| Jul 28, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | 0.17% | 15,793,600 |
| Jul 25, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 1.13% | 25,499,300 |
| Jul 24, 2025 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 1.41% | 14,752,100 |
| Jul 23, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.70% | 14,891,200 |
| Jul 22, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.52% | 13,377,200 |
| Jul 21, 2025 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | 1.15% | 20,307,700 |
| Jul 18, 2025 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | - | 15,710,900 |
| Jul 17, 2025 | 1.12 | 1.14 | 1.11 | 1.13 | 1.13 | 1.16% | 19,285,800 |
| Jul 16, 2025 | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | 0.81% | 18,320,600 |
| Jul 15, 2025 | 1.11 | 1.11 | 1.10 | 1.11 | 1.11 | 0.45% | 21,779,700 |
| Jul 14, 2025 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | 1.84% | 17,365,500 |