Ping An CSI A50 Index ETF (SHE:159593)
China · Delayed Price · Currency is CNY 1.330
+0.002 (0.15%)
At close: Sep 22, 2026
SHE:159593 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | 0.15% | 48,973,000 |
| Sep 21, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 0.76% | 34,983,200 |
| Sep 18, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | 0.61% | 57,433,730 |
| Sep 17, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -0.38% | 42,993,891 |
| Sep 16, 2026 | 1.31 | 1.32 | 1.30 | 1.32 | 1.32 | 0.31% | 36,376,600 |
| Sep 15, 2026 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -1.43% | 46,003,391 |
| Sep 14, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.37% | 40,761,696 |
| Sep 11, 2026 | 1.35 | 1.35 | 1.32 | 1.34 | 1.34 | -0.89% | 37,292,600 |
| Sep 10, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | -0.52% | 43,733,200 |
| Sep 9, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | 0.07% | 39,293,700 |
| Sep 8, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.44% | 32,567,000 |
| Sep 7, 2026 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | 0.30% | 42,603,908 |
| Sep 4, 2026 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | 0.44% | 44,514,500 |
| Sep 3, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | 0.22% | 26,823,800 |
| Sep 2, 2026 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | -1.39% | 40,507,700 |
| Sep 1, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | -0.15% | 42,275,200 |
| Aug 31, 2026 | 1.37 | 1.37 | 1.35 | 1.37 | 1.37 | -0.51% | 26,607,600 |
| Aug 28, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -0.22% | 51,797,537 |
| Aug 27, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 0.15% | 41,599,800 |
| Aug 26, 2026 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | 0.95% | 30,334,300 |
| Aug 25, 2026 | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | -0.37% | 40,646,786 |
| Aug 24, 2026 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -0.80% | 48,957,896 |
| Aug 21, 2026 | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | 0.66% | 34,358,425 |
| Aug 20, 2026 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | 0.07% | 41,538,300 |
| Aug 19, 2026 | 1.39 | 1.39 | 1.36 | 1.37 | 1.37 | -1.94% | 47,024,500 |
| Aug 18, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | -0.21% | 56,088,400 |
| Aug 17, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 1.23% | 54,353,316 |
| Aug 14, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.22% | 32,067,728 |
| Aug 13, 2026 | 1.39 | 1.40 | 1.38 | 1.38 | 1.38 | -0.57% | 45,912,668 |
| Aug 12, 2026 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | 0.36% | 42,876,200 |
| Aug 11, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -0.72% | 48,492,349 |
| Aug 10, 2026 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | 0.65% | 38,767,282 |
| Aug 7, 2026 | 1.38 | 1.40 | 1.38 | 1.39 | 1.39 | 0.51% | 32,907,902 |
| Aug 6, 2026 | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | -0.58% | 30,654,209 |
| Aug 5, 2026 | 1.38 | 1.40 | 1.37 | 1.39 | 1.39 | 0.29% | 34,872,800 |
| Aug 4, 2026 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | 1.32% | 31,562,100 |
| Aug 3, 2026 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -0.94% | 35,415,100 |
| Jul 31, 2026 | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | 0.36% | 45,846,600 |
| Jul 30, 2026 | 1.38 | 1.39 | 1.35 | 1.38 | 1.38 | -0.58% | 37,438,800 |
| Jul 29, 2026 | 1.36 | 1.39 | 1.36 | 1.38 | 1.38 | 1.54% | 43,096,896 |
| Jul 28, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -2.16% | 47,501,600 |
| Jul 27, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 1.02% | 43,830,400 |
| Jul 24, 2026 | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | -1.15% | 57,852,401 |
| Jul 23, 2026 | 1.38 | 1.40 | 1.38 | 1.39 | 1.39 | 0.87% | 26,800,800 |
| Jul 22, 2026 | 1.39 | 1.40 | 1.38 | 1.38 | 1.38 | -0.72% | 40,666,551 |
| Jul 21, 2026 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | 2.88% | 76,297,947 |
| Jul 20, 2026 | 1.34 | 1.36 | 1.33 | 1.35 | 1.35 | 1.88% | 49,549,600 |
| Jul 17, 2026 | 1.36 | 1.36 | 1.31 | 1.33 | 1.33 | -2.14% | 40,308,144 |
| Jul 16, 2026 | 1.38 | 1.38 | 1.35 | 1.36 | 1.36 | -1.45% | 36,494,100 |
| Jul 15, 2026 | 1.37 | 1.39 | 1.36 | 1.38 | 1.38 | 0.58% | 36,926,400 |