China Merchants NASDAQ-100 ETF (QDII) (SHE:159659)
China · Delayed Price · Currency is CNY 2.021
+0.002 (0.10%)
Apr 24, 2026, 4:00 PM EDT
SHE:159659 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 0.10% | 87,657,520 |
| Apr 23, 2026 | 2.03 | 2.03 | 2.01 | 2.02 | 2.02 | 0.60% | 118,440,800 |
| Apr 22, 2026 | 2.00 | 2.01 | 2.00 | 2.01 | 2.01 | 0.30% | 82,338,370 |
| Apr 21, 2026 | 2.01 | 2.01 | 1.99 | 2.00 | 2.00 | 0.05% | 96,357,580 |
| Apr 20, 2026 | 2.01 | 2.01 | 2.00 | 2.00 | 2.00 | - | 218,708,800 |
| Apr 17, 2026 | 2.01 | 2.01 | 2.00 | 2.00 | 2.00 | -0.79% | 84,202,520 |
| Apr 16, 2026 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | 2.28% | 142,075,400 |
| Apr 15, 2026 | 1.98 | 1.98 | 1.97 | 1.97 | 1.97 | 1.70% | 110,183,100 |
| Apr 14, 2026 | 1.94 | 1.94 | 1.93 | 1.94 | 1.94 | 1.68% | 77,464,590 |
| Apr 13, 2026 | 1.91 | 1.91 | 1.90 | 1.91 | 1.91 | -0.42% | 96,295,600 |
| Apr 10, 2026 | 1.92 | 1.93 | 1.91 | 1.91 | 1.91 | 0.58% | 93,282,340 |
| Apr 9, 2026 | 1.90 | 1.91 | 1.89 | 1.90 | 1.90 | -0.89% | 96,601,630 |
| Apr 8, 2026 | 1.90 | 1.92 | 1.89 | 1.92 | 1.92 | 4.86% | 149,900,100 |
| Apr 7, 2026 | 1.83 | 1.84 | 1.83 | 1.83 | 1.83 | 0.22% | 53,584,000 |
| Apr 3, 2026 | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | 0.27% | 52,713,600 |
| Apr 2, 2026 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | -1.62% | 98,501,700 |
| Apr 1, 2026 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | 4.16% | 113,815,800 |
| Mar 31, 2026 | 1.78 | 1.79 | 1.77 | 1.78 | 1.78 | -0.50% | 71,451,200 |
| Mar 30, 2026 | 1.78 | 1.79 | 1.77 | 1.79 | 1.79 | -1.54% | 133,613,100 |
| Mar 27, 2026 | 1.80 | 1.82 | 1.79 | 1.82 | 1.82 | -0.71% | 73,361,800 |
| Mar 26, 2026 | 1.84 | 1.85 | 1.83 | 1.83 | 1.83 | -0.54% | 75,250,900 |
| Mar 25, 2026 | 1.83 | 1.85 | 1.83 | 1.84 | 1.84 | 0.77% | 152,935,100 |
| Mar 24, 2026 | 1.81 | 1.83 | 1.80 | 1.82 | 1.82 | 2.13% | 144,309,400 |
| Mar 23, 2026 | 1.81 | 1.82 | 1.78 | 1.79 | 1.79 | -3.46% | 262,354,700 |
| Mar 20, 2026 | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | -0.70% | 56,854,400 |
| Mar 19, 2026 | 1.87 | 1.88 | 1.86 | 1.86 | 1.86 | -1.79% | 76,298,600 |
| Mar 18, 2026 | 1.89 | 1.90 | 1.88 | 1.90 | 1.90 | 1.44% | 91,836,500 |
| Mar 17, 2026 | 1.88 | 1.89 | 1.87 | 1.87 | 1.87 | -0.64% | 66,386,200 |
| Mar 16, 2026 | 1.87 | 1.88 | 1.86 | 1.88 | 1.88 | 0.43% | 71,745,380 |
| Mar 13, 2026 | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | -1.00% | 68,989,300 |
| Mar 12, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | -0.53% | 59,394,740 |
| Mar 11, 2026 | 1.91 | 1.91 | 1.90 | 1.90 | 1.90 | - | 71,073,100 |
| Mar 10, 2026 | 1.90 | 1.91 | 1.90 | 1.90 | 1.90 | 1.55% | 106,424,400 |
| Mar 9, 2026 | 1.86 | 1.88 | 1.86 | 1.87 | 1.87 | -1.99% | 107,365,900 |
| Mar 6, 2026 | 1.90 | 1.92 | 1.90 | 1.91 | 1.91 | -0.05% | 79,186,048 |
| Mar 5, 2026 | 1.91 | 1.92 | 1.90 | 1.91 | 1.91 | 1.92% | 87,604,200 |
| Mar 4, 2026 | 1.88 | 1.90 | 1.87 | 1.88 | 1.88 | -0.58% | 137,141,200 |
| Mar 3, 2026 | 1.91 | 1.91 | 1.89 | 1.89 | 1.89 | -0.79% | 109,232,600 |
| Mar 2, 2026 | 1.92 | 1.92 | 1.90 | 1.90 | 1.90 | -1.30% | 87,956,860 |
| Feb 27, 2026 | 1.93 | 1.93 | 1.92 | 1.93 | 1.93 | -0.82% | 72,741,380 |
| Feb 26, 2026 | 1.94 | 1.95 | 1.94 | 1.94 | 1.94 | 0.83% | 75,442,240 |
| Feb 25, 2026 | 1.94 | 1.94 | 1.93 | 1.93 | 1.93 | 0.05% | 56,922,920 |
| Feb 24, 2026 | 1.93 | 1.93 | 1.92 | 1.93 | 1.93 | -0.67% | 77,410,170 |
| Feb 13, 2026 | 1.92 | 1.94 | 1.92 | 1.94 | 1.94 | -0.46% | 72,873,700 |
| Feb 12, 2026 | 1.95 | 1.96 | 1.95 | 1.95 | 1.95 | -0.15% | 85,433,300 |
| Feb 11, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.05% | 58,590,800 |
| Feb 10, 2026 | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | 0.10% | 56,406,300 |
| Feb 9, 2026 | 1.95 | 1.96 | 1.95 | 1.95 | 1.95 | 1.77% | 109,968,700 |
| Feb 6, 2026 | 1.91 | 1.92 | 1.90 | 1.92 | 1.92 | -1.64% | 142,905,900 |
| Feb 5, 2026 | 1.94 | 1.95 | 1.94 | 1.95 | 1.95 | -0.92% | 92,620,600 |