Guotai Human Robot ETF (SHE:159551)
China · Delayed Price · Currency is CNY 1.211
-0.008 (-0.66%)
At close: Sep 23, 2026
SHE:159551 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.66% | 7,063,868 |
| Sep 22, 2026 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | 0.08% | 8,034,100 |
| Sep 21, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | 0.08% | 8,067,552 |
| Sep 18, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 2.01% | 9,323,700 |
| Sep 17, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | 0.42% | 8,051,400 |
| Sep 16, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 0.59% | 9,714,500 |
| Sep 15, 2026 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -0.84% | 7,425,200 |
| Sep 14, 2026 | 1.18 | 1.20 | 1.17 | 1.19 | 1.19 | 0.51% | 12,464,400 |
| Sep 11, 2026 | 1.20 | 1.20 | 1.17 | 1.19 | 1.19 | -1.82% | 13,609,500 |
| Sep 10, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -1.55% | 8,314,700 |
| Sep 9, 2026 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | -0.89% | 9,378,529 |
| Sep 8, 2026 | 1.24 | 1.26 | 1.23 | 1.24 | 1.24 | -0.72% | 8,589,000 |
| Sep 7, 2026 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 1.63% | 10,729,900 |
| Sep 4, 2026 | 1.25 | 1.27 | 1.22 | 1.23 | 1.23 | -1.13% | 14,351,000 |
| Sep 3, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | 0.57% | 10,653,771 |
| Sep 2, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -1.83% | 10,376,600 |
| Sep 1, 2026 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | -1.26% | 11,643,922 |
| Aug 31, 2026 | 1.24 | 1.27 | 1.22 | 1.27 | 1.27 | 2.50% | 19,309,700 |
| Aug 28, 2026 | 1.26 | 1.27 | 1.24 | 1.24 | 1.24 | -1.35% | 10,493,127 |
| Aug 27, 2026 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | 1.94% | 11,500,267 |
| Aug 26, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -0.32% | 10,473,951 |
| Aug 25, 2026 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | 2.06% | 11,662,780 |
| Aug 24, 2026 | 1.25 | 1.25 | 1.20 | 1.21 | 1.21 | -3.04% | 18,416,000 |
| Aug 21, 2026 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | 0.89% | 9,666,300 |
| Aug 20, 2026 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -0.32% | 14,760,800 |
| Aug 19, 2026 | 1.34 | 1.34 | 1.24 | 1.24 | 1.24 | -7.99% | 31,142,100 |
| Aug 18, 2026 | 1.34 | 1.35 | 1.32 | 1.35 | 1.35 | 1.35% | 22,057,005 |
| Aug 17, 2026 | 1.31 | 1.34 | 1.30 | 1.33 | 1.33 | 2.38% | 17,651,888 |
| Aug 14, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | 0.23% | 16,754,615 |
| Aug 13, 2026 | 1.33 | 1.34 | 1.30 | 1.30 | 1.30 | -1.81% | 13,796,600 |
| Aug 12, 2026 | 1.33 | 1.34 | 1.32 | 1.32 | 1.32 | -0.38% | 12,663,700 |
| Aug 11, 2026 | 1.32 | 1.34 | 1.30 | 1.33 | 1.33 | 1.06% | 24,518,500 |
| Aug 10, 2026 | 1.34 | 1.34 | 1.31 | 1.32 | 1.32 | -1.05% | 16,587,600 |
| Aug 7, 2026 | 1.32 | 1.34 | 1.30 | 1.33 | 1.33 | 1.14% | 22,112,100 |
| Aug 6, 2026 | 1.32 | 1.33 | 1.30 | 1.31 | 1.31 | -0.90% | 18,140,600 |
| Aug 5, 2026 | 1.29 | 1.33 | 1.28 | 1.33 | 1.33 | 2.79% | 27,271,300 |
| Aug 4, 2026 | 1.26 | 1.30 | 1.25 | 1.29 | 1.29 | 2.54% | 19,492,700 |
| Aug 3, 2026 | 1.25 | 1.28 | 1.25 | 1.26 | 1.26 | 0.72% | 25,186,200 |
| Jul 31, 2026 | 1.20 | 1.27 | 1.20 | 1.25 | 1.25 | 6.30% | 28,522,900 |
| Jul 30, 2026 | 1.19 | 1.21 | 1.17 | 1.18 | 1.18 | -2.73% | 31,429,500 |
| Jul 29, 2026 | 1.20 | 1.22 | 1.18 | 1.21 | 1.21 | 0.67% | 23,950,800 |
| Jul 28, 2026 | 1.20 | 1.23 | 1.20 | 1.20 | 1.20 | -2.52% | 17,934,900 |
| Jul 27, 2026 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 2.75% | 16,570,900 |
| Jul 24, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -3.39% | 38,015,700 |
| Jul 23, 2026 | 1.24 | 1.25 | 1.22 | 1.24 | 1.24 | -0.48% | 15,748,849 |
| Jul 22, 2026 | 1.26 | 1.27 | 1.24 | 1.25 | 1.25 | -1.66% | 28,047,249 |
| Jul 21, 2026 | 1.21 | 1.27 | 1.18 | 1.27 | 1.27 | 4.45% | 24,633,792 |
| Jul 20, 2026 | 1.25 | 1.27 | 1.18 | 1.21 | 1.21 | -3.04% | 30,010,600 |
| Jul 17, 2026 | 1.33 | 1.35 | 1.24 | 1.25 | 1.25 | -6.29% | 27,964,500 |
| Jul 16, 2026 | 1.35 | 1.37 | 1.33 | 1.34 | 1.34 | -1.62% | 22,341,400 |