Dacheng Fund Management Co., Ltd. - A50 Fund (SHE:159595)
China · Delayed Price · Currency is CNY 1.329
-0.009 (-0.67%)
At close: Sep 23, 2026
SHE:159595 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -0.67% | 49,693,901 |
| Sep 22, 2026 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | 0.45% | 119,189,634 |
| Sep 21, 2026 | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | 0.38% | 62,758,000 |
| Sep 18, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 0.61% | 97,694,734 |
| Sep 17, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | -0.15% | 63,526,400 |
| Sep 16, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | -0.15% | 93,871,600 |
| Sep 15, 2026 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -1.12% | 59,778,300 |
| Sep 14, 2026 | 1.34 | 1.34 | 1.32 | 1.34 | 1.34 | -0.37% | 70,507,100 |
| Sep 11, 2026 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -0.74% | 66,436,303 |
| Sep 10, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.59% | 58,251,000 |
| Sep 9, 2026 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | 0.15% | 70,565,900 |
| Sep 8, 2026 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | -0.29% | 83,057,900 |
| Sep 7, 2026 | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | 0.07% | 65,536,500 |
| Sep 4, 2026 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | 0.52% | 73,170,191 |
| Sep 3, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 0.07% | 55,898,900 |
| Sep 2, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -1.31% | 56,929,800 |
| Sep 1, 2026 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | 0.15% | 45,556,500 |
| Aug 31, 2026 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | -0.51% | 53,230,900 |
| Aug 28, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.29% | 37,747,400 |
| Aug 27, 2026 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | 0.07% | 48,663,800 |
| Aug 26, 2026 | 1.37 | 1.39 | 1.36 | 1.38 | 1.38 | 0.88% | 52,939,200 |
| Aug 25, 2026 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | -0.36% | 60,596,900 |
| Aug 24, 2026 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -0.58% | 55,103,900 |
| Aug 21, 2026 | 1.37 | 1.39 | 1.37 | 1.38 | 1.38 | 0.07% | 58,587,624 |
| Aug 20, 2026 | 1.37 | 1.39 | 1.37 | 1.38 | 1.38 | 0.44% | 68,314,124 |
| Aug 19, 2026 | 1.39 | 1.40 | 1.37 | 1.37 | 1.37 | -2.07% | 60,832,800 |
| Aug 18, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | - | 62,874,000 |
| Aug 17, 2026 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | 1.23% | 114,337,780 |
| Aug 14, 2026 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | -0.22% | 66,786,600 |
| Aug 13, 2026 | 1.39 | 1.40 | 1.39 | 1.39 | 1.39 | -0.50% | 80,226,427 |
| Aug 12, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | - | 112,816,063 |
| Aug 11, 2026 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | -0.43% | 51,936,200 |
| Aug 10, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | 0.36% | 70,928,100 |
| Aug 7, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 0.72% | 48,668,600 |
| Aug 6, 2026 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | -0.50% | 66,162,800 |
| Aug 5, 2026 | 1.37 | 1.40 | 1.37 | 1.39 | 1.39 | 0.50% | 67,286,300 |
| Aug 4, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 1.17% | 50,600,400 |
| Aug 3, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -1.01% | 83,790,005 |
| Jul 31, 2026 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | 0.22% | 69,118,800 |
| Jul 30, 2026 | 1.38 | 1.39 | 1.36 | 1.38 | 1.38 | -0.43% | 53,971,600 |
| Jul 29, 2026 | 1.37 | 1.39 | 1.36 | 1.39 | 1.39 | 0.95% | 88,497,600 |
| Jul 28, 2026 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | -1.57% | 118,910,200 |
| Jul 27, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 1.45% | 90,606,300 |
| Jul 24, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -1.50% | 107,916,200 |
| Jul 23, 2026 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | 0.72% | 59,693,800 |
| Jul 22, 2026 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | -0.14% | 71,560,439 |
| Jul 21, 2026 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | 2.36% | 74,621,700 |
| Jul 20, 2026 | 1.34 | 1.36 | 1.33 | 1.36 | 1.36 | 2.41% | 90,249,700 |
| Jul 17, 2026 | 1.36 | 1.36 | 1.32 | 1.33 | 1.33 | -2.57% | 74,433,900 |
| Jul 16, 2026 | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | -1.38% | 47,440,100 |