Tianhong Asset Management Co. Ltd. - CSI Star and Chinext 50 Index ETF (SHE:159603)
China · Delayed Price · Currency is CNY 1.667
+0.003 (0.18%)
At close: Sep 22, 2026
SHE:159603 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.69 | 1.71 | 1.66 | 1.67 | 1.67 | 0.18% | 10,214,303 |
| Sep 21, 2026 | 1.67 | 1.69 | 1.65 | 1.66 | 1.66 | 0.67% | 5,925,100 |
| Sep 18, 2026 | 1.63 | 1.67 | 1.63 | 1.65 | 1.65 | 2.80% | 10,731,800 |
| Sep 17, 2026 | 1.61 | 1.64 | 1.61 | 1.61 | 1.61 | -0.56% | 6,831,541 |
| Sep 16, 2026 | 1.56 | 1.63 | 1.56 | 1.62 | 1.62 | 3.32% | 10,158,000 |
| Sep 15, 2026 | 1.55 | 1.60 | 1.55 | 1.57 | 1.57 | -0.32% | 5,632,500 |
| Sep 14, 2026 | 1.57 | 1.59 | 1.56 | 1.57 | 1.57 | -1.88% | 6,702,000 |
| Sep 11, 2026 | 1.59 | 1.61 | 1.57 | 1.60 | 1.60 | - | 7,116,400 |
| Sep 10, 2026 | 1.60 | 1.62 | 1.59 | 1.60 | 1.60 | -0.87% | 3,286,600 |
| Sep 9, 2026 | 1.63 | 1.64 | 1.60 | 1.61 | 1.61 | -0.37% | 3,847,500 |
| Sep 8, 2026 | 1.65 | 1.65 | 1.61 | 1.62 | 1.62 | -1.40% | 4,409,300 |
| Sep 7, 2026 | 1.62 | 1.65 | 1.61 | 1.64 | 1.64 | 2.94% | 6,521,400 |
| Sep 4, 2026 | 1.62 | 1.64 | 1.59 | 1.60 | 1.60 | -0.99% | 7,332,000 |
| Sep 3, 2026 | 1.63 | 1.64 | 1.60 | 1.61 | 1.61 | 0.12% | 3,546,200 |
| Sep 2, 2026 | 1.65 | 1.65 | 1.60 | 1.61 | 1.61 | -2.78% | 7,421,200 |
| Sep 1, 2026 | 1.67 | 1.68 | 1.65 | 1.66 | 1.66 | -1.31% | 4,930,300 |
| Aug 31, 2026 | 1.63 | 1.68 | 1.63 | 1.68 | 1.68 | 0.66% | 8,724,100 |
| Aug 28, 2026 | 1.69 | 1.73 | 1.67 | 1.67 | 1.67 | -1.94% | 9,787,200 |
| Aug 27, 2026 | 1.67 | 1.70 | 1.66 | 1.70 | 1.70 | 2.29% | 8,707,000 |
| Aug 26, 2026 | 1.64 | 1.68 | 1.64 | 1.66 | 1.66 | 1.16% | 5,986,603 |
| Aug 25, 2026 | 1.65 | 1.67 | 1.62 | 1.64 | 1.64 | -0.54% | 7,207,400 |
| Aug 24, 2026 | 1.72 | 1.72 | 1.62 | 1.65 | 1.65 | -3.73% | 7,682,500 |
| Aug 21, 2026 | 1.69 | 1.73 | 1.69 | 1.72 | 1.72 | 1.36% | 4,687,800 |
| Aug 20, 2026 | 1.72 | 1.73 | 1.68 | 1.69 | 1.69 | -0.47% | 6,667,100 |
| Aug 19, 2026 | 1.77 | 1.78 | 1.69 | 1.70 | 1.70 | -6.69% | 12,496,000 |
| Aug 18, 2026 | 1.84 | 1.84 | 1.80 | 1.82 | 1.82 | -0.92% | 8,805,500 |
| Aug 17, 2026 | 1.78 | 1.84 | 1.77 | 1.84 | 1.84 | 3.78% | 8,382,200 |
| Aug 14, 2026 | 1.77 | 1.78 | 1.75 | 1.77 | 1.77 | 0.97% | 5,310,300 |
| Aug 13, 2026 | 1.79 | 1.81 | 1.75 | 1.76 | 1.76 | -0.57% | 12,805,900 |
| Aug 12, 2026 | 1.74 | 1.78 | 1.74 | 1.77 | 1.77 | 1.55% | 8,058,400 |
| Aug 11, 2026 | 1.74 | 1.77 | 1.73 | 1.74 | 1.74 | -0.29% | 7,356,200 |
| Aug 10, 2026 | 1.76 | 1.77 | 1.71 | 1.74 | 1.74 | -1.36% | 9,509,300 |
| Aug 7, 2026 | 1.74 | 1.79 | 1.73 | 1.77 | 1.77 | 1.78% | 153,638,700 |
| Aug 6, 2026 | 1.71 | 1.77 | 1.69 | 1.74 | 1.74 | -0.17% | 10,275,800 |
| Aug 5, 2026 | 1.65 | 1.76 | 1.65 | 1.74 | 1.74 | 2.78% | 22,771,400 |
| Aug 4, 2026 | 1.63 | 1.70 | 1.61 | 1.69 | 1.69 | 5.48% | 19,467,000 |
| Aug 3, 2026 | 1.62 | 1.66 | 1.60 | 1.61 | 1.61 | -3.20% | 19,844,700 |
| Jul 31, 2026 | 1.78 | 1.78 | 1.66 | 1.66 | 1.66 | 3.11% | 32,520,200 |
| Jul 30, 2026 | 1.69 | 1.69 | 1.57 | 1.61 | 1.61 | -5.13% | 22,815,274 |
| Jul 29, 2026 | 1.69 | 1.71 | 1.62 | 1.70 | 1.70 | -0.41% | 15,114,644 |
| Jul 28, 2026 | 1.76 | 1.81 | 1.68 | 1.70 | 1.70 | -7.15% | 25,346,800 |
| Jul 27, 2026 | 1.77 | 1.84 | 1.75 | 1.83 | 1.83 | 2.35% | 24,105,400 |
| Jul 24, 2026 | 1.78 | 1.83 | 1.78 | 1.79 | 1.79 | -1.43% | 6,923,800 |
| Jul 23, 2026 | 1.84 | 1.87 | 1.80 | 1.82 | 1.82 | -1.25% | 9,127,500 |
| Jul 22, 2026 | 1.88 | 1.92 | 1.83 | 1.84 | 1.84 | -3.51% | 11,766,900 |
| Jul 21, 2026 | 1.78 | 1.91 | 1.70 | 1.91 | 1.91 | 8.85% | 168,697,600 |
| Jul 20, 2026 | 1.76 | 1.80 | 1.69 | 1.75 | 1.75 | 1.27% | 13,889,700 |
| Jul 17, 2026 | 1.82 | 1.86 | 1.71 | 1.73 | 1.73 | -7.19% | 10,387,000 |
| Jul 16, 2026 | 1.88 | 1.95 | 1.85 | 1.86 | 1.86 | -3.97% | 8,646,800 |
| Jul 15, 2026 | 2.02 | 2.02 | 1.94 | 1.94 | 1.94 | -3.34% | 5,991,700 |