Guotai MSCI China A Rmb ESG Universal Index ETF (SHE:159621)
China · Delayed Price · Currency is CNY 0.9820
+0.0060 (0.61%)
Jun 23, 2025, 4:00 PM EDT
SHE:159621 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.51% | 3,406,100 |
| Apr 16, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 1.21% | 2,015,900 |
| Apr 15, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.17% | 2,065,400 |
| Apr 14, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 1.04% | 522,603 |
| Apr 13, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 1,139,501 |
| Apr 10, 2026 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | 1.59% | 2,207,600 |
| Apr 9, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.79% | 2,703,600 |
| Apr 8, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 3.16% | 4,749,900 |
| Apr 7, 2026 | 1.11 | 1.11 | 1.10 | 1.11 | 1.11 | 0.09% | 2,251,300 |
| Apr 3, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.98% | 1,664,900 |
| Apr 2, 2026 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | -0.89% | 1,880,700 |
| Apr 1, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | 1.17% | 1,593,300 |
| Mar 31, 2026 | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | -0.54% | 509,200 |
| Mar 30, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | -0.18% | 988,447 |
| Mar 27, 2026 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | 0.72% | 2,338,300 |
| Mar 26, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -1.33% | 1,335,600 |
| Mar 25, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 1.35% | 2,085,200 |
| Mar 24, 2026 | 1.11 | 1.11 | 1.10 | 1.11 | 1.11 | 1.46% | 1,682,900 |
| Mar 23, 2026 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -3.60% | 1,324,800 |
| Mar 20, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.18% | 1,448,500 |
| Mar 19, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -1.55% | 2,243,500 |
| Mar 18, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | 0.17% | 276,600 |
| Mar 17, 2026 | 1.16 | 1.18 | 1.16 | 1.16 | 1.16 | -0.52% | 355,000 |
| Mar 16, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | 0.35% | 1,877,300 |
| Mar 13, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.43% | 799,500 |
| Mar 12, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.34% | 1,401,800 |
| Mar 11, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.69% | 2,830,500 |
| Mar 10, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 1.22% | 539,800 |
| Mar 9, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | -0.78% | 522,700 |
| Mar 6, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.43% | 340,601 |
| Mar 5, 2026 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | 1.05% | 892,113 |
| Mar 4, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -1.47% | 780,700 |
| Mar 3, 2026 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -0.86% | 2,338,722 |
| Mar 2, 2026 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | -0.26% | 3,502,500 |
| Feb 27, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | - | 972,100 |
| Feb 26, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | -0.17% | 1,799,200 |
| Feb 25, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | 0.26% | 841,000 |
| Feb 24, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | 0.60% | 1,572,600 |
| Feb 13, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -1.19% | 1,442,600 |
| Feb 12, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.25% | 1,396,300 |
| Feb 11, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.25% | 1,168,700 |
| Feb 10, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.25% | 515,000 |
| Feb 9, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 1.03% | 695,209 |
| Feb 6, 2026 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | -0.17% | 872,200 |
| Feb 5, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -0.17% | 1,678,632 |
| Feb 4, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.95% | 514,100 |
| Feb 3, 2026 | 1.16 | 1.16 | 1.14 | 1.16 | 1.16 | 0.96% | 3,758,800 |
| Feb 2, 2026 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | -2.13% | 1,896,000 |
| Jan 30, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -0.76% | 3,521,500 |
| Jan 29, 2026 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | 0.68% | 1,197,900 |