Hua An CSI Digital Economy Index ETF (SHE:159658)
China · Delayed Price · Currency is CNY 1.735
+0.020 (1.17%)
At close: Sep 22, 2026
SHE:159658 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | -0.63% | 2,508,800 |
| Sep 22, 2026 | 1.73 | 1.77 | 1.73 | 1.74 | 1.74 | 1.17% | 2,995,000 |
| Sep 21, 2026 | 1.73 | 1.73 | 1.70 | 1.72 | 1.72 | 0.35% | 2,163,200 |
| Sep 18, 2026 | 1.68 | 1.72 | 1.68 | 1.71 | 1.71 | 2.64% | 4,374,700 |
| Sep 17, 2026 | 1.66 | 1.69 | 1.66 | 1.67 | 1.67 | -0.83% | 1,922,000 |
| Sep 16, 2026 | 1.61 | 1.69 | 1.60 | 1.68 | 1.68 | 3.13% | 3,150,700 |
| Sep 15, 2026 | 1.61 | 1.65 | 1.60 | 1.63 | 1.63 | 0.93% | 2,650,700 |
| Sep 14, 2026 | 1.63 | 1.63 | 1.60 | 1.61 | 1.61 | -1.29% | 3,206,200 |
| Sep 11, 2026 | 1.64 | 1.64 | 1.60 | 1.63 | 1.63 | -1.15% | 4,228,200 |
| Sep 10, 2026 | 1.65 | 1.67 | 1.65 | 1.65 | 1.65 | -0.54% | 3,381,400 |
| Sep 9, 2026 | 1.69 | 1.69 | 1.66 | 1.66 | 1.66 | -0.72% | 3,474,500 |
| Sep 8, 2026 | 1.70 | 1.71 | 1.67 | 1.67 | 1.67 | -1.47% | 4,401,900 |
| Sep 7, 2026 | 1.68 | 1.71 | 1.68 | 1.70 | 1.70 | 1.98% | 3,406,700 |
| Sep 4, 2026 | 1.72 | 1.72 | 1.66 | 1.67 | 1.67 | -2.17% | 2,677,400 |
| Sep 3, 2026 | 1.71 | 1.73 | 1.69 | 1.70 | 1.70 | -0.29% | 3,386,600 |
| Sep 2, 2026 | 1.72 | 1.72 | 1.70 | 1.71 | 1.71 | -1.73% | 2,832,300 |
| Sep 1, 2026 | 1.76 | 1.77 | 1.73 | 1.74 | 1.74 | -1.59% | 1,920,800 |
| Aug 31, 2026 | 1.72 | 1.77 | 1.70 | 1.77 | 1.77 | 1.79% | 3,698,200 |
| Aug 28, 2026 | 1.77 | 1.78 | 1.74 | 1.74 | 1.74 | -1.42% | 2,588,300 |
| Aug 27, 2026 | 1.72 | 1.76 | 1.71 | 1.76 | 1.76 | 3.53% | 3,521,500 |
| Aug 26, 2026 | 1.68 | 1.71 | 1.67 | 1.70 | 1.70 | 1.13% | 3,279,200 |
| Aug 25, 2026 | 1.66 | 1.69 | 1.64 | 1.68 | 1.68 | 0.54% | 4,225,700 |
| Aug 24, 2026 | 1.72 | 1.72 | 1.65 | 1.67 | 1.67 | -3.18% | 4,535,700 |
| Aug 21, 2026 | 1.72 | 1.74 | 1.71 | 1.73 | 1.73 | 0.64% | 1,623,500 |
| Aug 20, 2026 | 1.75 | 1.75 | 1.70 | 1.72 | 1.72 | -0.81% | 3,759,000 |
| Aug 19, 2026 | 1.84 | 1.84 | 1.72 | 1.73 | 1.73 | -6.99% | 7,558,000 |
| Aug 18, 2026 | 1.87 | 1.88 | 1.83 | 1.86 | 1.86 | -0.53% | 4,800,200 |
| Aug 17, 2026 | 1.82 | 1.87 | 1.82 | 1.87 | 1.87 | 3.03% | 2,112,200 |
| Aug 14, 2026 | 1.81 | 1.83 | 1.79 | 1.82 | 1.82 | 0.39% | 3,894,600 |
| Aug 13, 2026 | 1.84 | 1.87 | 1.81 | 1.81 | 1.81 | -0.99% | 5,032,000 |
| Aug 12, 2026 | 1.82 | 1.84 | 1.81 | 1.83 | 1.83 | 0.94% | 3,702,300 |
| Aug 11, 2026 | 1.83 | 1.85 | 1.81 | 1.81 | 1.81 | -1.26% | 2,905,400 |
| Aug 10, 2026 | 1.84 | 1.86 | 1.81 | 1.83 | 1.83 | -0.60% | 5,086,100 |
| Aug 7, 2026 | 1.81 | 1.85 | 1.79 | 1.84 | 1.84 | 1.77% | 4,964,300 |
| Aug 6, 2026 | 1.81 | 1.84 | 1.74 | 1.81 | 1.81 | -0.17% | 4,999,700 |
| Aug 5, 2026 | 1.72 | 1.83 | 1.72 | 1.81 | 1.81 | 5.22% | 6,966,500 |
| Aug 4, 2026 | 1.66 | 1.74 | 1.66 | 1.72 | 1.72 | 4.23% | 4,849,300 |
| Aug 3, 2026 | 1.75 | 1.75 | 1.65 | 1.65 | 1.65 | -4.78% | 5,591,001 |
| Jul 31, 2026 | 1.72 | 1.81 | 1.72 | 1.74 | 1.74 | 4.07% | 5,659,000 |
| Jul 30, 2026 | 1.74 | 1.74 | 1.64 | 1.67 | 1.67 | -4.14% | 7,932,500 |
| Jul 29, 2026 | 1.77 | 1.77 | 1.68 | 1.74 | 1.74 | -1.08% | 8,147,500 |
| Jul 28, 2026 | 1.86 | 1.86 | 1.75 | 1.76 | 1.76 | -5.78% | 6,589,400 |
| Jul 27, 2026 | 1.85 | 1.87 | 1.79 | 1.87 | 1.87 | 0.76% | 4,751,300 |
| Jul 24, 2026 | 1.82 | 1.89 | 1.82 | 1.85 | 1.85 | -0.75% | 6,535,900 |
| Jul 23, 2026 | 1.94 | 1.94 | 1.85 | 1.87 | 1.87 | -2.51% | 6,055,600 |
| Jul 22, 2026 | 1.94 | 2.00 | 1.90 | 1.92 | 1.92 | -1.69% | 9,870,300 |
| Jul 21, 2026 | 1.80 | 1.95 | 1.73 | 1.95 | 1.95 | 9.43% | 12,871,500 |
| Jul 20, 2026 | 1.82 | 1.85 | 1.73 | 1.78 | 1.78 | 0.45% | 11,201,500 |
| Jul 17, 2026 | 1.88 | 1.89 | 1.77 | 1.77 | 1.77 | -6.68% | 11,788,400 |
| Jul 16, 2026 | 1.97 | 1.99 | 1.88 | 1.90 | 1.90 | -3.80% | 9,876,100 |