Guotai MSCI China A Rmb ESG Universal Index ETF (SHE:159621)
China · Delayed Price · Currency is CNY 1.188
+0.206 (20.93%)
Jul 9, 2026, 4:00 PM EDT
SHE:159621 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.52% | 3,616,300 |
| Sep 22, 2026 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | - | 3,834,100 |
| Sep 21, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.70% | 2,270,400 |
| Sep 18, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | 0.62% | 3,545,600 |
| Sep 17, 2026 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | -0.18% | 3,668,600 |
| Sep 16, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | 0.27% | 4,225,500 |
| Sep 15, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.70% | 3,847,700 |
| Sep 14, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.26% | 973,400 |
| Sep 11, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | -0.78% | 4,500,400 |
| Sep 10, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.52% | 4,210,603 |
| Sep 9, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.26% | 734,200 |
| Sep 8, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.52% | 2,576,200 |
| Sep 7, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | 0.26% | 2,462,400 |
| Sep 4, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | - | 3,798,801 |
| Sep 3, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | 0.17% | 3,320,100 |
| Sep 2, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -1.28% | 1,506,300 |
| Sep 1, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 2,153,200 |
| Aug 31, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | 0.26% | 2,960,200 |
| Aug 28, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.34% | 4,210,000 |
| Aug 27, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.52% | 4,410,600 |
| Aug 26, 2026 | 1.17 | 1.17 | 1.13 | 1.16 | 1.16 | 0.87% | 4,308,700 |
| Aug 25, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | 0.09% | 4,462,800 |
| Aug 24, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.77% | 4,149,600 |
| Aug 21, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | 0.17% | 2,822,103 |
| Aug 20, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.35% | 1,375,400 |
| Aug 19, 2026 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -2.20% | 4,467,242 |
| Aug 18, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.34% | 3,354,500 |
| Aug 17, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 1.02% | 4,336,400 |
| Aug 14, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | -0.25% | 3,920,400 |
| Aug 13, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.34% | 3,124,200 |
| Aug 12, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.34% | 3,820,000 |
| Aug 11, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | - | 4,293,300 |
| Aug 10, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | 0.09% | 3,416,400 |
| Aug 7, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.68% | 3,029,900 |
| Aug 6, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | 0.17% | 4,052,400 |
| Aug 5, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 0.78% | 3,172,021 |
| Aug 4, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | 0.26% | 2,912,200 |
| Aug 3, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | 3,337,800 |
| Jul 31, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | 1.75% | 4,404,400 |
| Jul 30, 2026 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -1.21% | 3,759,101 |
| Jul 29, 2026 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | 0.87% | 3,641,400 |
| Jul 28, 2026 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | -2.30% | 3,422,700 |
| Jul 27, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 1.56% | 2,421,700 |
| Jul 24, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -1.87% | 3,244,700 |
| Jul 23, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.68% | 3,080,300 |
| Jul 22, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | -0.17% | 3,338,100 |
| Jul 21, 2026 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | 2.00% | 4,226,000 |
| Jul 20, 2026 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | 1.32% | 4,517,300 |
| Jul 17, 2026 | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | -2.41% | 3,923,300 |
| Jul 16, 2026 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -1.69% | 3,817,000 |