Invesco Oil and Gas Index ETF (SHE:159588)
China · Delayed Price · Currency is CNY 1.259
-0.010 (-0.79%)
At close: Sep 22, 2026
SHE:159588 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -2.07% | 7,920,000 |
| Sep 22, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | -0.79% | 14,832,400 |
| Sep 21, 2026 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | 2.01% | 11,535,300 |
| Sep 18, 2026 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | 0.65% | 9,461,600 |
| Sep 17, 2026 | 1.24 | 1.24 | 1.22 | 1.24 | 1.24 | -0.40% | 15,298,400 |
| Sep 16, 2026 | 1.26 | 1.26 | 1.23 | 1.24 | 1.24 | -0.56% | 8,830,500 |
| Sep 15, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | -0.40% | 21,152,600 |
| Sep 14, 2026 | 1.26 | 1.28 | 1.25 | 1.25 | 1.25 | -0.79% | 7,530,000 |
| Sep 11, 2026 | 1.30 | 1.31 | 1.26 | 1.26 | 1.26 | -1.86% | 10,881,700 |
| Sep 10, 2026 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | -1.30% | 10,840,900 |
| Sep 9, 2026 | 1.29 | 1.31 | 1.28 | 1.30 | 1.30 | 0.69% | 18,641,600 |
| Sep 8, 2026 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 3.35% | 19,108,000 |
| Sep 7, 2026 | 1.27 | 1.28 | 1.24 | 1.25 | 1.25 | -0.71% | 8,340,500 |
| Sep 4, 2026 | 1.26 | 1.28 | 1.26 | 1.26 | 1.26 | 0.24% | 9,626,600 |
| Sep 3, 2026 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | 0.40% | 8,938,300 |
| Sep 2, 2026 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -1.57% | 11,741,500 |
| Sep 1, 2026 | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | -0.23% | 8,315,200 |
| Aug 31, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 0.63% | 5,139,300 |
| Aug 28, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.55% | 9,033,400 |
| Aug 27, 2026 | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | 0.72% | 8,699,300 |
| Aug 26, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | -1.03% | 10,328,900 |
| Aug 25, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 0.64% | 15,301,300 |
| Aug 24, 2026 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | -1.33% | 11,707,700 |
| Aug 21, 2026 | 1.26 | 1.29 | 1.26 | 1.28 | 1.28 | 1.35% | 9,256,400 |
| Aug 20, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | -0.16% | 11,829,600 |
| Aug 19, 2026 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | -1.10% | 18,991,077 |
| Aug 18, 2026 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | 0.79% | 10,532,000 |
| Aug 17, 2026 | 1.23 | 1.27 | 1.23 | 1.26 | 1.26 | 2.76% | 33,012,900 |
| Aug 14, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 0.90% | 17,953,400 |
| Aug 13, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -0.89% | 14,098,100 |
| Aug 12, 2026 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | -1.20% | 9,671,300 |
| Aug 11, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | 0.65% | 14,131,300 |
| Aug 10, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 0.90% | 14,499,300 |
| Aug 7, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | 0.41% | 13,133,400 |
| Aug 6, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.49% | 16,347,700 |
| Aug 5, 2026 | 1.20 | 1.22 | 1.19 | 1.22 | 1.22 | 0.33% | 18,234,000 |
| Aug 4, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | 0.25% | 6,998,700 |
| Aug 3, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | -0.49% | 15,710,900 |
| Jul 31, 2026 | 1.19 | 1.22 | 1.19 | 1.21 | 1.21 | 1.08% | 32,448,200 |
| Jul 30, 2026 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | -0.08% | 21,621,000 |
| Jul 29, 2026 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | 1.26% | 19,154,600 |
| Jul 28, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | -1.90% | 12,043,113 |
| Jul 27, 2026 | 1.15 | 1.21 | 1.15 | 1.21 | 1.21 | 1.00% | 19,255,613 |
| Jul 24, 2026 | 1.26 | 1.27 | 1.19 | 1.20 | 1.20 | -2.28% | 19,454,113 |
| Jul 23, 2026 | 1.24 | 1.24 | 1.19 | 1.23 | 1.23 | 3.63% | 25,094,100 |
| Jul 22, 2026 | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | 1.98% | 13,628,100 |
| Jul 21, 2026 | 1.15 | 1.16 | 1.13 | 1.16 | 1.16 | -0.77% | 14,114,900 |
| Jul 20, 2026 | 1.13 | 1.17 | 1.13 | 1.17 | 1.17 | 4.28% | 15,394,900 |
| Jul 17, 2026 | 1.14 | 1.15 | 1.12 | 1.12 | 1.12 | -1.58% | 18,688,600 |
| Jul 16, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -2.57% | 20,373,500 |