Invesco CSI Chip Industry Index ETF (SHE:159560)
China · Delayed Price · Currency is CNY 1.150
-0.003 (-0.26%)
At close: Sep 23, 2026
SHE:159560 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.26% | 12,040,000 |
| Sep 22, 2026 | 1.17 | 1.18 | 1.15 | 1.15 | 1.15 | 1.05% | 18,319,900 |
| Sep 21, 2026 | 1.15 | 1.16 | 1.13 | 1.14 | 1.14 | 0.18% | 14,444,800 |
| Sep 18, 2026 | 1.11 | 1.16 | 1.11 | 1.14 | 1.14 | 3.83% | 18,176,300 |
| Sep 17, 2026 | 1.10 | 1.12 | 1.09 | 1.10 | 1.10 | -0.90% | 13,927,200 |
| Sep 16, 2026 | 1.06 | 1.11 | 1.06 | 1.11 | 1.11 | 4.63% | 28,412,212 |
| Sep 15, 2026 | 1.03 | 1.08 | 1.03 | 1.06 | 1.06 | 1.93% | 20,819,212 |
| Sep 14, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | -1.89% | 10,964,500 |
| Sep 11, 2026 | 1.06 | 1.06 | 1.03 | 1.06 | 1.06 | -1.58% | 17,479,700 |
| Sep 10, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | -0.56% | 11,787,000 |
| Sep 9, 2026 | 1.09 | 1.11 | 1.08 | 1.08 | 1.08 | -0.64% | 13,665,300 |
| Sep 8, 2026 | 1.10 | 1.11 | 1.08 | 1.09 | 1.09 | -1.27% | 19,392,600 |
| Sep 7, 2026 | 1.11 | 1.11 | 1.08 | 1.10 | 1.10 | 2.37% | 14,911,200 |
| Sep 4, 2026 | 1.12 | 1.12 | 1.06 | 1.08 | 1.08 | -2.49% | 22,444,400 |
| Sep 3, 2026 | 1.12 | 1.13 | 1.09 | 1.10 | 1.10 | -0.76% | 12,722,800 |
| Sep 2, 2026 | 1.12 | 1.13 | 1.10 | 1.11 | 1.11 | -1.72% | 15,091,400 |
| Sep 1, 2026 | 1.16 | 1.17 | 1.13 | 1.13 | 1.13 | -2.50% | 14,215,000 |
| Aug 31, 2026 | 1.11 | 1.16 | 1.10 | 1.16 | 1.16 | 1.40% | 15,409,600 |
| Aug 28, 2026 | 1.16 | 1.18 | 1.14 | 1.15 | 1.15 | -2.18% | 19,543,200 |
| Aug 27, 2026 | 1.13 | 1.17 | 1.13 | 1.17 | 1.17 | 4.04% | 24,150,200 |
| Aug 26, 2026 | 1.11 | 1.13 | 1.08 | 1.13 | 1.13 | 1.35% | 13,243,800 |
| Aug 25, 2026 | 1.08 | 1.12 | 1.07 | 1.11 | 1.11 | 0.09% | 15,562,600 |
| Aug 24, 2026 | 1.15 | 1.15 | 1.09 | 1.11 | 1.11 | -3.31% | 19,180,600 |
| Aug 21, 2026 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | 0.39% | 17,263,400 |
| Aug 20, 2026 | 1.16 | 1.17 | 1.13 | 1.14 | 1.14 | -0.52% | 21,703,600 |
| Aug 19, 2026 | 1.20 | 1.22 | 1.14 | 1.15 | 1.15 | -7.83% | 34,577,616 |
| Aug 18, 2026 | 1.25 | 1.26 | 1.22 | 1.25 | 1.25 | -0.04% | 23,199,400 |
| Aug 17, 2026 | 1.19 | 1.25 | 1.19 | 1.25 | 1.25 | 4.97% | 21,749,000 |
| Aug 14, 2026 | 1.20 | 1.21 | 1.17 | 1.19 | 1.19 | 0.64% | 16,756,000 |
| Aug 13, 2026 | 1.22 | 1.23 | 1.18 | 1.18 | 1.18 | -1.71% | 20,701,200 |
| Aug 12, 2026 | 1.18 | 1.21 | 1.18 | 1.20 | 1.20 | 1.69% | 17,237,800 |
| Aug 11, 2026 | 1.19 | 1.21 | 1.17 | 1.18 | 1.18 | -1.21% | 16,845,600 |
| Aug 10, 2026 | 1.20 | 1.21 | 1.17 | 1.20 | 1.20 | -0.29% | 22,835,200 |
| Aug 7, 2026 | 1.16 | 1.21 | 1.15 | 1.20 | 1.20 | 3.14% | 30,463,600 |
| Aug 6, 2026 | 1.11 | 1.18 | 1.11 | 1.16 | 1.16 | 1.09% | 27,127,400 |
| Aug 5, 2026 | 1.09 | 1.17 | 1.08 | 1.15 | 1.15 | 6.24% | 29,288,600 |
| Aug 4, 2026 | 1.03 | 1.09 | 1.03 | 1.08 | 1.08 | 5.05% | 35,203,400 |
| Aug 3, 2026 | 1.08 | 1.10 | 1.03 | 1.03 | 1.03 | -7.42% | 36,574,200 |
| Jul 31, 2026 | 1.18 | 1.18 | 1.11 | 1.11 | 1.11 | 3.58% | 43,097,600 |
| Jul 30, 2026 | 1.12 | 1.14 | 1.05 | 1.07 | 1.07 | -6.08% | 27,944,800 |
| Jul 29, 2026 | 1.16 | 1.18 | 1.09 | 1.14 | 1.14 | -2.26% | 27,348,000 |
| Jul 28, 2026 | 1.21 | 1.25 | 1.16 | 1.17 | 1.17 | -6.77% | 30,077,800 |
| Jul 27, 2026 | 1.24 | 1.27 | 1.18 | 1.26 | 1.26 | 0.84% | 30,004,800 |
| Jul 24, 2026 | 1.20 | 1.27 | 1.20 | 1.25 | 1.24 | 0.97% | 36,830,000 |
| Jul 23, 2026 | 1.30 | 1.30 | 1.22 | 1.23 | 1.23 | -4.23% | 26,882,400 |
| Jul 22, 2026 | 1.29 | 1.35 | 1.27 | 1.29 | 1.29 | 0.70% | 45,126,600 |
| Jul 21, 2026 | 1.18 | 1.28 | 1.12 | 1.28 | 1.28 | 9.98% | 45,703,000 |
| Jul 20, 2026 | 1.21 | 1.24 | 1.13 | 1.16 | 1.16 | -2.23% | 35,494,200 |
| Jul 17, 2026 | 1.26 | 1.28 | 1.18 | 1.19 | 1.19 | -7.58% | 36,655,400 |
| Jul 16, 2026 | 1.30 | 1.37 | 1.27 | 1.29 | 1.29 | -6.06% | 31,593,400 |