HFT CSI 2000 Enhanced Strategy ETF (SHE:159553)
China · Delayed Price · Currency is CNY 1.900
+0.002 (0.11%)
At close: Sep 22, 2026
SHE:159553 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.90 | 1.92 | 1.90 | 1.91 | 1.91 | 0.68% | 469,600 |
| Sep 22, 2026 | 1.90 | 1.91 | 1.90 | 1.90 | 1.90 | 0.11% | 404,500 |
| Sep 21, 2026 | 1.86 | 1.90 | 1.86 | 1.90 | 1.90 | 2.15% | 551,500 |
| Sep 18, 2026 | 1.84 | 1.86 | 1.84 | 1.86 | 1.86 | 1.31% | 226,800 |
| Sep 17, 2026 | 1.83 | 1.85 | 1.81 | 1.83 | 1.83 | 0.22% | 115,500 |
| Sep 16, 2026 | 1.80 | 1.83 | 1.80 | 1.83 | 1.83 | 1.89% | 242,400 |
| Sep 15, 2026 | 1.81 | 1.82 | 1.79 | 1.80 | 1.80 | -1.05% | 119,400 |
| Sep 14, 2026 | 1.77 | 1.83 | 1.77 | 1.82 | 1.82 | 1.00% | 449,900 |
| Sep 11, 2026 | 1.80 | 1.81 | 1.77 | 1.80 | 1.80 | -1.59% | 671,700 |
| Sep 10, 2026 | 1.84 | 1.87 | 1.83 | 1.83 | 1.83 | -1.56% | 922,400 |
| Sep 9, 2026 | 1.86 | 1.87 | 1.84 | 1.86 | 1.86 | -0.22% | 756,000 |
| Sep 8, 2026 | 1.85 | 1.87 | 1.85 | 1.86 | 1.86 | -0.27% | 643,000 |
| Sep 7, 2026 | 1.84 | 1.87 | 1.84 | 1.86 | 1.86 | 1.14% | 539,200 |
| Sep 4, 2026 | 1.85 | 1.88 | 1.83 | 1.84 | 1.84 | -0.22% | 1,850,400 |
| Sep 3, 2026 | 1.85 | 1.88 | 1.84 | 1.85 | 1.85 | -0.32% | 234,600 |
| Sep 2, 2026 | 1.85 | 1.86 | 1.83 | 1.85 | 1.85 | -0.27% | 388,700 |
| Sep 1, 2026 | 1.87 | 1.87 | 1.84 | 1.86 | 1.86 | -0.48% | 636,200 |
| Aug 31, 2026 | 1.84 | 1.87 | 1.81 | 1.87 | 1.87 | 1.47% | 385,100 |
| Aug 28, 2026 | 1.84 | 1.86 | 1.84 | 1.84 | 1.84 | -0.22% | 807,400 |
| Aug 27, 2026 | 1.81 | 1.84 | 1.81 | 1.84 | 1.84 | 1.43% | 562,400 |
| Aug 26, 2026 | 1.83 | 1.84 | 1.79 | 1.82 | 1.82 | -0.38% | 202,600 |
| Aug 25, 2026 | 1.77 | 1.83 | 1.76 | 1.83 | 1.83 | 2.07% | 669,900 |
| Aug 24, 2026 | 1.82 | 1.82 | 1.76 | 1.79 | 1.79 | -1.43% | 401,400 |
| Aug 21, 2026 | 1.80 | 1.82 | 1.77 | 1.81 | 1.81 | 0.39% | 279,500 |
| Aug 20, 2026 | 1.82 | 1.82 | 1.78 | 1.81 | 1.81 | 1.80% | 398,100 |
| Aug 19, 2026 | 1.83 | 1.88 | 1.77 | 1.78 | 1.78 | -5.59% | 1,554,600 |
| Aug 18, 2026 | 1.88 | 1.89 | 1.85 | 1.88 | 1.88 | -0.27% | 637,500 |
| Aug 17, 2026 | 1.82 | 1.89 | 1.82 | 1.89 | 1.89 | 2.95% | 682,400 |
| Aug 14, 2026 | 1.82 | 1.84 | 1.81 | 1.83 | 1.83 | 0.60% | 525,100 |
| Aug 13, 2026 | 1.85 | 1.86 | 1.82 | 1.82 | 1.82 | -1.36% | 628,300 |
| Aug 12, 2026 | 1.82 | 1.85 | 1.82 | 1.85 | 1.85 | 1.54% | 323,700 |
| Aug 11, 2026 | 1.82 | 1.84 | 1.79 | 1.82 | 1.82 | -0.27% | 434,200 |
| Aug 10, 2026 | 1.80 | 1.82 | 1.79 | 1.82 | 1.82 | 1.17% | 790,200 |
| Aug 7, 2026 | 1.77 | 1.80 | 1.74 | 1.80 | 1.80 | 2.33% | 491,500 |
| Aug 6, 2026 | 1.74 | 1.77 | 1.72 | 1.76 | 1.76 | 1.15% | 755,100 |
| Aug 5, 2026 | 1.70 | 1.75 | 1.68 | 1.74 | 1.74 | 2.59% | 961,700 |
| Aug 4, 2026 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | 2.98% | 672,200 |
| Aug 3, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | 0.37% | 197,400 |
| Jul 31, 2026 | 1.62 | 1.67 | 1.62 | 1.64 | 1.64 | 2.31% | 1,030,200 |
| Jul 30, 2026 | 1.65 | 1.65 | 1.59 | 1.60 | 1.60 | -2.85% | 2,041,900 |
| Jul 29, 2026 | 1.64 | 1.66 | 1.62 | 1.65 | 1.65 | 0.61% | 681,800 |
| Jul 28, 2026 | 1.66 | 1.69 | 1.64 | 1.64 | 1.64 | -1.97% | 1,562,000 |
| Jul 27, 2026 | 1.62 | 1.67 | 1.62 | 1.67 | 1.67 | 3.59% | 461,600 |
| Jul 24, 2026 | 1.66 | 1.66 | 1.61 | 1.62 | 1.62 | -2.65% | 765,900 |
| Jul 23, 2026 | 1.62 | 1.66 | 1.62 | 1.66 | 1.66 | 2.47% | 1,047,000 |
| Jul 22, 2026 | 1.65 | 1.65 | 1.61 | 1.62 | 1.62 | -1.52% | 1,055,300 |
| Jul 21, 2026 | 1.58 | 1.65 | 1.49 | 1.65 | 1.65 | 4.31% | 2,266,100 |
| Jul 20, 2026 | 1.66 | 1.68 | 1.55 | 1.58 | 1.58 | -4.31% | 1,824,700 |
| Jul 17, 2026 | 1.75 | 1.78 | 1.64 | 1.65 | 1.65 | -6.31% | 1,573,200 |
| Jul 16, 2026 | 1.80 | 1.82 | 1.76 | 1.76 | 1.76 | -2.55% | 520,300 |