Guotai S and P 500 Index Etf Cny (SHE:159612)
China · Delayed Price · Currency is CNY 1.783
-0.009 (-0.50%)
At close: Aug 29, 2025
SHE:159612 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1.80 | 1.80 | 1.78 | 1.78 | - | -0.11% | 93,172,900 |
| Sep 3, 2025 | 1.78 | 1.79 | 1.77 | 1.78 | - | - | 117,516,619 |
| Sep 2, 2025 | 1.78 | 1.82 | 1.78 | 1.78 | - | 0.11% | 308,531,805 |
| Sep 1, 2025 | 1.78 | 1.79 | 1.78 | 1.78 | - | -0.06% | 53,286,321 |
| Aug 29, 2025 | 1.80 | 1.80 | 1.78 | 1.78 | - | -0.50% | 128,902,476 |
| Aug 28, 2025 | 1.82 | 1.82 | 1.79 | 1.79 | - | -1.32% | 277,547,343 |
| Aug 27, 2025 | 1.81 | 1.84 | 1.80 | 1.82 | - | 0.78% | 353,495,053 |
| Aug 26, 2025 | 1.81 | 1.81 | 1.80 | 1.80 | - | -0.44% | 69,290,860 |
| Aug 25, 2025 | 1.81 | 1.82 | 1.81 | 1.81 | - | 0.61% | 149,860,564 |
| Aug 22, 2025 | 1.82 | 1.82 | 1.80 | 1.80 | - | -0.77% | 127,993,500 |
| Aug 21, 2025 | 1.81 | 1.83 | 1.81 | 1.81 | - | -0.17% | 205,626,876 |
| Aug 20, 2025 | 1.83 | 1.84 | 1.81 | 1.82 | - | -0.66% | 344,882,500 |
| Aug 19, 2025 | 1.81 | 1.85 | 1.81 | 1.83 | - | 1.27% | 720,008,000 |
| Aug 18, 2025 | 1.80 | 1.83 | 1.80 | 1.81 | - | -0.17% | 195,182,700 |
| Aug 15, 2025 | 1.82 | 1.83 | 1.80 | 1.81 | - | -0.33% | 253,178,700 |
| Aug 14, 2025 | 1.78 | 1.86 | 1.78 | 1.81 | - | 1.62% | 586,858,695 |
| Aug 13, 2025 | 1.79 | 1.79 | 1.78 | 1.79 | - | 0.39% | 49,733,276 |
| Aug 12, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | - | -0.17% | 21,170,800 |
| Aug 11, 2025 | 1.78 | 1.79 | 1.78 | 1.78 | - | 0.23% | 20,167,969 |
| Aug 8, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | - | -0.06% | 27,089,669 |
| Aug 7, 2025 | 1.78 | 1.79 | 1.78 | 1.78 | - | 0.06% | 84,888,800 |
| Aug 6, 2025 | 1.78 | 1.78 | 1.77 | 1.78 | - | -0.50% | 33,243,400 |
| Aug 5, 2025 | 1.80 | 1.80 | 1.78 | 1.79 | - | 0.56% | 32,089,500 |
| Aug 4, 2025 | 1.77 | 1.79 | 1.77 | 1.78 | - | -0.84% | 30,671,200 |
| Aug 1, 2025 | 1.81 | 1.82 | 1.79 | 1.79 | - | -1.32% | 74,924,068 |
| Jul 31, 2025 | 1.82 | 1.83 | 1.81 | 1.82 | - | 0.11% | 194,624,266 |
| Jul 30, 2025 | 1.82 | 1.84 | 1.81 | 1.81 | - | -0.33% | 167,071,500 |
| Jul 29, 2025 | 1.83 | 1.84 | 1.82 | 1.82 | - | -0.44% | 184,135,400 |
| Jul 28, 2025 | 1.82 | 1.83 | 1.82 | 1.83 | - | 0.50% | 55,243,900 |
| Jul 25, 2025 | 1.84 | 1.84 | 1.82 | 1.82 | - | -0.76% | 84,538,000 |
| Jul 24, 2025 | 1.84 | 1.84 | 1.83 | 1.83 | - | -0.11% | 77,756,500 |
| Jul 23, 2025 | 1.83 | 1.84 | 1.83 | 1.83 | - | 0.33% | 135,649,500 |
| Jul 22, 2025 | 1.82 | 1.85 | 1.82 | 1.83 | - | 0.22% | 261,185,901 |
| Jul 21, 2025 | 1.83 | 1.83 | 1.82 | 1.82 | - | -0.27% | 61,632,600 |
| Jul 18, 2025 | 1.84 | 1.84 | 1.83 | 1.83 | - | 0.05% | 130,190,400 |
| Jul 17, 2025 | 1.84 | 1.84 | 1.83 | 1.83 | - | 0.11% | 47,203,400 |
| Jul 16, 2025 | 1.84 | 1.84 | 1.83 | 1.83 | - | -0.87% | 87,624,400 |
| Jul 15, 2025 | 1.85 | 1.86 | 1.84 | 1.84 | - | 0.11% | 289,853,300 |
| Jul 14, 2025 | 1.85 | 1.85 | 1.84 | 1.84 | - | -0.81% | 96,235,500 |
| Jul 11, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | - | -0.16% | 98,088,700 |
| Jul 10, 2025 | 1.87 | 1.87 | 1.86 | 1.86 | - | - | 181,135,900 |
| Jul 9, 2025 | 1.86 | 1.87 | 1.85 | 1.86 | - | - | 278,814,700 |
| Jul 8, 2025 | 1.84 | 1.87 | 1.84 | 1.86 | - | 0.22% | 252,283,600 |
| Jul 7, 2025 | 1.87 | 1.87 | 1.85 | 1.85 | - | -0.70% | 68,433,200 |
| Jul 4, 2025 | 1.89 | 1.89 | 1.87 | 1.87 | - | -0.32% | 230,995,800 |
| Jul 3, 2025 | 1.88 | 1.89 | 1.87 | 1.87 | - | -0.16% | 261,152,600 |
| Jul 2, 2025 | 1.86 | 1.89 | 1.86 | 1.88 | - | 1.02% | 524,764,582 |
| Jul 1, 2025 | 1.85 | 1.90 | 1.85 | 1.86 | - | 0.43% | 705,895,500 |
| Jun 30, 2025 | 1.85 | 1.86 | 1.85 | 1.85 | - | 0.38% | 93,109,600 |
| Jun 27, 2025 | 1.86 | 1.87 | 1.84 | 1.84 | - | 0.11% | 341,873,500 |