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
2.339
-0.005 (-0.21%)
At close: Sep 22, 2026

SHE:159552 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 20262.342.362.332.362.360.73%43,069,099
Sep 22, 20262.362.362.322.342.34-0.21%78,860,100
Sep 21, 20262.312.342.302.342.341.82%65,551,929
Sep 18, 20262.272.312.272.302.301.77%45,049,179
Sep 17, 20262.252.282.242.262.260.04%39,996,300
Sep 16, 20262.212.262.192.262.262.45%48,054,502
Sep 15, 20262.222.242.202.212.21-0.54%33,262,439
Sep 14, 20262.182.232.182.222.221.00%42,697,121
Sep 11, 20262.212.232.162.202.20-1.92%66,888,300
Sep 10, 20262.262.262.242.242.24-1.32%40,823,173
Sep 9, 20262.272.292.262.272.27-0.31%53,235,900
Sep 8, 20262.272.292.262.282.280.26%38,929,200
Sep 7, 20262.242.282.242.272.271.25%53,812,512
Sep 4, 20262.282.302.232.242.24-0.97%72,246,613
Sep 3, 20262.282.292.252.272.27-0.18%100,147,500
Sep 2, 20262.262.282.242.272.27-0.79%100,057,700
Sep 1, 20262.312.312.282.292.29-1.04%65,767,501
Aug 31, 20262.262.312.252.312.311.32%60,818,500
Aug 28, 20262.272.312.272.282.280.26%82,581,000
Aug 27, 20262.222.282.222.282.281.74%61,292,100
Aug 26, 20262.232.252.212.242.24-0.36%92,549,200
Aug 25, 20262.192.252.182.242.241.26%75,290,728
Aug 24, 20262.232.262.182.222.22-1.34%63,874,329
Aug 21, 20262.212.262.192.252.250.45%78,210,498
Aug 20, 20262.232.262.222.242.241.31%69,388,867
Aug 19, 20262.322.322.202.212.21-6.16%110,887,937
Aug 18, 20262.352.362.312.352.350.04%74,419,749
Aug 17, 20262.272.352.272.352.353.39%73,293,831
Aug 14, 20262.242.282.222.272.271.47%94,327,012
Aug 13, 20262.282.292.242.242.24-1.19%78,919,696
Aug 12, 20262.212.272.212.272.272.07%54,864,032
Aug 11, 20262.242.252.202.222.22-1.20%55,441,500
Aug 10, 20262.232.252.212.252.250.99%66,917,773
Aug 7, 20262.192.232.152.232.231.92%97,292,712
Aug 6, 20262.132.192.132.192.191.63%94,891,618
Aug 5, 20262.102.162.082.152.153.07%80,443,835
Aug 4, 20262.032.092.032.092.092.96%93,885,000
Aug 3, 20262.002.032.002.032.031.15%55,152,600
Jul 31, 20261.982.041.982.002.003.41%57,682,908
Jul 30, 20262.002.021.931.941.94-3.97%51,857,203
Jul 29, 20261.992.021.972.022.021.15%58,298,948
Jul 28, 20261.982.021.971.991.99-0.65%56,354,304
Jul 27, 20261.932.011.932.012.013.72%38,753,004
Jul 24, 20262.012.011.931.941.94-2.96%49,726,600
Jul 23, 20261.931.991.931.991.993.21%56,375,836
Jul 22, 20261.951.971.921.931.93-1.48%31,768,901
Jul 21, 20261.921.961.831.961.962.40%49,923,289
Jul 20, 20262.012.021.901.921.92-4.11%35,796,170
Jul 17, 20262.112.111.992.002.00-5.22%48,020,516
Jul 16, 20262.112.152.102.112.11-1.45%19,183,359