Guotai S and P 500 Index Etf Cny (SHE:159612)
China · Delayed Price · Currency is CNY 1.719
+0.001 (0.06%)
Mar 31, 2026, 4:00 PM EDT
SHE:159612 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1.75 | 1.77 | 1.75 | 1.76 | 1.76 | 2.09% | 17,537,510 |
| Mar 31, 2026 | 1.72 | 1.73 | 1.72 | 1.72 | 1.72 | 0.06% | 5,164,644 |
| Mar 30, 2026 | 1.70 | 1.73 | 1.70 | 1.72 | 1.72 | -0.98% | 7,564,216 |
| Mar 27, 2026 | 1.72 | 1.74 | 1.71 | 1.74 | 1.74 | -0.46% | 8,163,003 |
| Mar 26, 2026 | 1.76 | 1.76 | 1.74 | 1.74 | 1.74 | -0.74% | 7,210,122 |
| Mar 25, 2026 | 1.73 | 1.76 | 1.73 | 1.76 | 1.76 | 1.80% | 12,370,310 |
| Mar 24, 2026 | 1.72 | 1.73 | 1.71 | 1.73 | 1.73 | 1.47% | 10,696,260 |
| Mar 23, 2026 | 1.76 | 1.76 | 1.70 | 1.70 | 1.70 | -4.12% | 15,260,460 |
| Mar 20, 2026 | 1.79 | 1.79 | 1.77 | 1.77 | 1.77 | -0.73% | 6,665,698 |
| Mar 19, 2026 | 1.80 | 1.80 | 1.78 | 1.79 | 1.79 | -1.11% | 5,704,181 |
| Mar 18, 2026 | 1.81 | 1.81 | 1.80 | 1.81 | 1.81 | 0.28% | 7,137,480 |
| Mar 17, 2026 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | - | 7,607,744 |
| Mar 16, 2026 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | -0.28% | 7,682,272 |
| Mar 13, 2026 | 1.81 | 1.81 | 1.80 | 1.81 | 1.81 | -0.77% | 5,482,926 |
| Mar 12, 2026 | 1.82 | 1.82 | 1.81 | 1.82 | 1.82 | -0.22% | 4,921,741 |
| Mar 11, 2026 | 1.83 | 1.84 | 1.82 | 1.82 | 1.82 | - | 9,809,704 |
| Mar 10, 2026 | 1.82 | 1.83 | 1.82 | 1.82 | 1.82 | 1.00% | 12,879,750 |
| Mar 9, 2026 | 1.83 | 1.83 | 1.80 | 1.81 | 1.81 | -1.90% | 13,950,950 |
| Mar 6, 2026 | 1.85 | 1.85 | 1.83 | 1.84 | 1.84 | -0.43% | 10,252,060 |
| Mar 5, 2026 | 1.85 | 1.86 | 1.84 | 1.85 | 1.85 | 0.93% | 10,030,430 |
| Mar 4, 2026 | 1.85 | 1.85 | 1.83 | 1.83 | 1.83 | -1.08% | 14,162,080 |
| Mar 3, 2026 | 1.86 | 1.87 | 1.85 | 1.85 | 1.85 | -0.22% | 9,916,973 |
| Mar 2, 2026 | 1.87 | 1.87 | 1.85 | 1.86 | 1.86 | -0.70% | 12,545,280 |
| Feb 27, 2026 | 1.87 | 1.87 | 1.86 | 1.87 | 1.87 | -0.21% | 5,945,333 |
| Feb 26, 2026 | 1.88 | 1.89 | 1.87 | 1.87 | 1.87 | -0.11% | 8,863,916 |
| Feb 25, 2026 | 1.89 | 1.89 | 1.87 | 1.88 | 1.88 | -0.37% | 12,658,510 |
| Feb 24, 2026 | 1.89 | 1.89 | 1.86 | 1.88 | 1.88 | -0.26% | 10,259,300 |
| Feb 13, 2026 | 1.87 | 1.89 | 1.86 | 1.89 | 1.89 | 0.37% | 12,462,530 |
| Feb 12, 2026 | 1.88 | 1.89 | 1.88 | 1.88 | 1.88 | 0.11% | 12,754,410 |
| Feb 11, 2026 | 1.88 | 1.89 | 1.87 | 1.88 | 1.88 | -0.11% | 9,618,000 |
| Feb 10, 2026 | 1.87 | 1.90 | 1.87 | 1.88 | 1.88 | 0.70% | 29,367,200 |
| Feb 9, 2026 | 1.86 | 1.87 | 1.85 | 1.87 | 1.87 | 1.80% | 14,463,590 |
| Feb 6, 2026 | 1.83 | 1.84 | 1.83 | 1.83 | 1.83 | -0.65% | 9,005,216 |
| Feb 5, 2026 | 1.85 | 1.85 | 1.84 | 1.85 | 1.85 | -0.32% | 9,353,660 |
| Feb 4, 2026 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | -0.05% | 9,922,331 |
| Feb 3, 2026 | 1.86 | 1.87 | 1.85 | 1.85 | 1.85 | 0.60% | 14,576,110 |
| Feb 2, 2026 | 1.86 | 1.90 | 1.84 | 1.84 | 1.84 | -1.55% | 67,985,060 |
| Jan 30, 2026 | 1.87 | 1.92 | 1.86 | 1.87 | 1.87 | 0.11% | 79,753,542 |
| Jan 29, 2026 | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | -0.64% | 8,334,447 |
| Jan 28, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.37% | 12,153,558 |
| Jan 27, 2026 | 1.87 | 1.88 | 1.87 | 1.87 | 1.87 | 0.75% | 9,417,737 |
| Jan 26, 2026 | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | -0.48% | 10,124,510 |
| Jan 23, 2026 | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | -0.32% | 9,269,200 |
| Jan 22, 2026 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | 0.54% | 10,181,600 |
| Jan 21, 2026 | 1.85 | 1.87 | 1.85 | 1.87 | 1.87 | -0.11% | 9,277,646 |
| Jan 20, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.27% | 5,513,600 |
| Jan 19, 2026 | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | -0.43% | 7,574,735 |
| Jan 16, 2026 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | -0.16% | 6,162,359 |
| Jan 15, 2026 | 1.87 | 1.89 | 1.87 | 1.88 | 1.88 | - | 8,979,704 |
| Jan 14, 2026 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | -0.21% | 12,709,800 |