Guotai CSI Construction and Engineering ETF (SHE:159619)
China · Delayed Price · Currency is CNY 1.021
+0.002 (0.20%)
At close: Aug 7, 2025, 2:57 PM CST
SHE:159619 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 1.01 | 1.03 | 1.01 | 1.02 | - | 0.20% | 17,133,400 |
| Aug 6, 2025 | 1.02 | 1.02 | 1.01 | 1.02 | - | 0.30% | 14,037,400 |
| Aug 5, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | - | 0.59% | 14,434,200 |
| Aug 4, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | - | 0.30% | 16,284,201 |
| Aug 1, 2025 | 1.01 | 1.02 | 1.01 | 1.01 | - | -0.79% | 16,261,209 |
| Jul 31, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | - | -1.46% | 28,969,300 |
| Jul 30, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | - | -1.34% | 34,799,001 |
| Jul 29, 2025 | 1.04 | 1.05 | 1.03 | 1.04 | - | 0.48% | 45,890,004 |
| Jul 28, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | - | -0.10% | 38,866,027 |
| Jul 25, 2025 | 1.07 | 1.07 | 1.04 | 1.04 | - | -2.89% | 90,447,101 |
| Jul 24, 2025 | 1.05 | 1.07 | 1.02 | 1.07 | - | 1.23% | 117,591,232 |
| Jul 23, 2025 | 1.12 | 1.13 | 1.06 | 1.06 | - | -4.51% | 239,140,118 |
| Jul 22, 2025 | 1.06 | 1.11 | 1.03 | 1.11 | - | 6.44% | 239,073,540 |
| Jul 21, 2025 | 1.01 | 1.04 | 1.01 | 1.04 | - | 6.66% | 170,759,126 |
| Jul 18, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | - | 0.72% | 5,525,600 |
| Jul 17, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | - | 0.10% | 6,471,500 |
| Jul 16, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | - | -0.21% | 6,140,550 |
| Jul 15, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | - | -0.72% | 6,942,542 |
| Jul 14, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | - | 0.51% | 6,917,351 |
| Jul 11, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | - | -0.31% | 7,222,101 |
| Jul 10, 2025 | 0.96 | 0.98 | 0.96 | 0.98 | - | 0.93% | 4,793,802 |
| Jul 9, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | - | 0.10% | 7,134,500 |
| Jul 8, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | - | 0.94% | 5,178,400 |
| Jul 7, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | - | 0.42% | 5,301,990 |
| Jul 4, 2025 | 0.95 | 0.96 | 0.95 | 0.95 | - | -0.21% | 6,029,209 |
| Jul 3, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | - | -0.10% | 6,219,200 |
| Jul 2, 2025 | 0.94 | 0.96 | 0.94 | 0.96 | - | 1.49% | 7,649,083 |
| Jul 1, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | - | -0.32% | 5,980,400 |
| Jun 30, 2025 | 0.94 | 0.95 | 0.94 | 0.94 | - | 0.11% | 4,875,209 |
| Jun 27, 2025 | 0.94 | 0.95 | 0.94 | 0.94 | - | 0.11% | 7,992,700 |
| Jun 26, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | - | -0.21% | 4,564,817 |
| Jun 25, 2025 | 0.94 | 0.95 | 0.94 | 0.94 | - | 0.64% | 6,424,100 |
| Jun 24, 2025 | 0.92 | 0.94 | 0.92 | 0.94 | - | 1.85% | 7,183,102 |
| Jun 23, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | - | 0.11% | 5,085,900 |
| Jun 20, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | - | 0.11% | 5,769,600 |
| Jun 19, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | - | -1.50% | 7,421,200 |
| Jun 18, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | - | -0.21% | 4,400,000 |
| Jun 17, 2025 | 0.93 | 0.94 | 0.93 | 0.94 | - | 0.21% | 3,332,000 |
| Jun 16, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | - | -0.11% | 3,407,800 |
| Jun 13, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | - | -0.43% | 3,881,100 |
| Jun 12, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | - | -0.11% | 4,839,700 |
| Jun 11, 2025 | 0.93 | 0.94 | 0.93 | 0.94 | - | 0.54% | 4,778,206 |
| Jun 10, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | - | -0.32% | 4,837,133 |
| Jun 9, 2025 | 0.94 | 0.94 | 0.93 | 0.94 | - | - | 3,600,400 |
| Jun 6, 2025 | 0.93 | 0.94 | 0.93 | 0.94 | - | 0.75% | 4,992,036 |
| Jun 5, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | - | -0.11% | 4,556,400 |
| Jun 4, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | - | 0.32% | 3,831,000 |
| Jun 3, 2025 | 0.93 | 0.93 | 0.92 | 0.93 | - | -0.64% | 3,380,700 |
| May 30, 2025 | 0.93 | 0.94 | 0.93 | 0.93 | - | 0.11% | 3,581,200 |
| May 29, 2025 | 0.93 | 0.94 | 0.93 | 0.93 | - | 0.86% | 5,305,100 |