Skip to main content
logo
China Merchants CSI 2000 Enhanced Strategy Exchange-traded Open-ended Index Securities Investment Fu (SHE:159552)
China flag China · Delayed Price · Currency is CNY
2.057
-0.032 (-1.53%)
At close: Apr 3, 2026

SHE:159552 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 20262.112.122.082.092.09-1.56%23,082,800
Apr 1, 20262.102.122.092.122.122.51%26,726,800
Mar 31, 20262.082.112.072.072.07-0.67%28,445,400
Mar 30, 20262.052.092.052.082.080.24%19,552,960
Mar 27, 20262.032.092.032.082.081.22%20,232,460
Mar 26, 20262.082.092.042.052.05-1.06%30,161,090
Mar 25, 20262.042.082.042.082.082.01%36,433,900
Mar 24, 20261.992.041.972.042.043.04%56,361,190
Mar 23, 20262.022.081.951.981.98-5.23%56,028,290
Mar 20, 20262.142.142.072.082.08-1.79%35,571,100
Mar 19, 20262.142.162.112.122.12-2.12%38,799,650
Mar 18, 20262.152.172.132.172.170.93%18,098,530
Mar 17, 20262.192.202.142.152.15-1.92%24,471,510
Mar 16, 20262.192.192.172.192.19-30,486,770
Mar 13, 20262.202.222.182.192.19-0.90%23,378,120
Mar 12, 20262.222.232.202.212.21-1.16%17,676,280
Mar 11, 20262.242.252.232.242.240.13%16,781,970
Mar 10, 20262.202.232.202.232.232.06%49,303,370
Mar 9, 20262.152.192.142.192.19-0.82%31,871,330
Mar 6, 20262.162.212.162.212.211.66%22,017,110
Mar 5, 20262.152.192.152.172.171.93%35,067,440
Mar 4, 20262.122.162.112.132.13-0.70%27,056,040
Mar 3, 20262.232.242.142.142.14-3.68%42,176,600
Mar 2, 20262.262.272.222.232.23-2.54%33,738,400
Feb 27, 20262.272.292.272.282.28-17,939,600
Feb 26, 20262.272.282.262.282.280.71%18,895,200
Feb 25, 20262.262.272.262.272.270.53%32,704,730
Feb 24, 20262.242.262.232.262.261.12%19,101,700
Feb 13, 20262.242.252.222.232.23-0.53%28,673,700
Feb 12, 20262.232.252.222.242.240.58%13,617,700
Feb 11, 20262.222.252.222.232.230.22%23,301,300
Feb 10, 20262.232.242.222.232.23-0.13%32,829,600
Feb 9, 20262.212.232.202.232.231.83%25,872,300
Feb 6, 20262.152.212.152.192.190.88%30,692,800
Feb 5, 20262.182.202.172.172.17-1.54%25,309,580
Feb 4, 20262.192.202.182.202.200.50%26,180,200
Feb 3, 20262.162.192.152.192.192.24%22,753,200
Feb 2, 20262.182.202.142.142.14-2.37%46,763,530
Jan 30, 20262.182.202.152.202.200.27%26,830,120
Jan 29, 20262.202.242.192.192.19-1.40%30,612,390
Jan 28, 20262.242.252.202.222.22-1.73%23,787,360
Jan 27, 20262.242.262.182.262.260.44%48,776,760
Jan 26, 20262.272.282.232.252.25-0.92%42,424,800
Jan 23, 20262.262.282.252.272.270.89%34,813,200
Jan 22, 20262.252.252.232.252.250.67%22,023,400
Jan 21, 20262.192.242.182.242.241.64%31,182,500
Jan 20, 20262.212.222.192.202.20-0.72%36,412,600
Jan 19, 20262.162.222.162.222.221.70%27,518,100
Jan 16, 20262.182.192.162.182.180.23%16,330,290
Jan 15, 20262.172.182.152.172.17-0.37%15,577,970