Skip to main content
logo
Guotai S and P 500 Index Etf Cny (SHE:159612)
China flag China · Delayed Price · Currency is CNY
2.106
+0.010 (0.48%)
At close: Sep 22, 2026

SHE:159612 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 20262.112.122.102.112.11-0.05%10,709,754
Sep 22, 20262.122.132.102.112.110.48%23,429,772
Sep 21, 20262.082.102.082.102.100.62%16,772,280
Sep 18, 20262.072.082.072.082.081.41%15,931,344
Sep 17, 20262.062.062.052.052.05-0.34%10,791,901
Sep 16, 20262.052.062.052.062.060.63%11,372,999
Sep 15, 20262.062.062.052.052.05-0.34%10,760,566
Sep 14, 20262.062.062.052.062.06-0.39%9,243,718
Sep 11, 20262.062.072.052.062.06-0.58%11,927,800
Sep 10, 20262.072.082.062.082.080.05%7,336,693
Sep 9, 20262.072.082.072.072.070.05%18,366,500
Sep 8, 20262.082.082.072.072.07-0.29%9,577,600
Sep 7, 20262.082.082.072.082.08-0.10%13,311,100
Sep 4, 20262.072.082.072.082.081.41%19,408,616
Sep 3, 20262.062.062.052.052.050.34%14,006,702
Sep 2, 20262.062.072.042.052.05-1.64%19,147,614
Sep 1, 20262.072.092.072.082.080.24%18,908,915
Aug 31, 20262.082.082.062.072.07-0.72%25,341,519
Aug 28, 20262.102.102.092.092.090.10%20,018,337
Aug 27, 20262.092.092.082.092.090.48%22,866,449
Aug 26, 20262.082.092.072.082.08-0.14%21,335,348
Aug 25, 20262.072.092.062.082.080.53%22,618,322
Aug 24, 20262.062.092.062.072.070.24%36,506,402
Aug 21, 20262.042.072.042.062.060.05%9,943,090
Aug 20, 20262.072.072.052.062.060.59%13,874,665
Aug 19, 20262.052.062.032.052.05-0.97%21,540,328
Aug 18, 20262.102.102.072.072.07-1.94%29,909,800
Aug 17, 20262.122.122.112.112.11-0.24%21,926,229
Aug 14, 20262.102.122.102.122.121.58%25,194,906
Aug 13, 20262.092.102.082.082.08-0.10%9,855,159
Aug 12, 20262.092.092.072.092.09-0.29%20,973,661
Aug 11, 20262.102.102.082.092.09-0.14%9,465,242
Aug 10, 20262.092.112.092.102.100.58%13,919,858
Aug 7, 20262.082.092.072.082.080.05%8,914,650
Aug 6, 20262.072.092.052.082.08-25,156,747
Aug 5, 20262.072.082.072.082.082.66%27,879,600
Aug 4, 20262.022.032.022.032.031.60%15,676,242
Aug 3, 20261.982.011.982.002.001.01%16,112,237
Jul 31, 20261.991.991.971.981.981.65%10,460,412
Jul 30, 20261.961.961.941.941.94-1.42%10,124,001
Jul 29, 20261.971.981.961.971.970.72%7,388,667
Jul 28, 20261.971.971.951.961.96-1.01%11,753,190
Jul 27, 20261.991.991.971.981.980.66%7,670,400
Jul 24, 20261.971.971.961.971.97-0.96%6,737,900
Jul 23, 20262.002.001.981.981.980.20%7,115,204
Jul 22, 20261.981.991.981.981.98-0.10%15,674,028
Jul 21, 20261.971.991.961.981.981.28%13,782,942
Jul 20, 20261.971.991.961.961.96-0.51%11,841,442
Jul 17, 20262.002.001.961.971.97-2.29%18,251,426
Jul 16, 20262.002.012.002.012.010.25%20,339,091