Guotai Cni Green Electricity Index ETF (SHE:159669)
China · Delayed Price · Currency is CNY 1.269
+0.016 (1.28%)
May 28, 2026, 4:00 PM EDT
SHE:159669 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1.28 | 1.30 | 1.26 | 1.30 | 1.30 | 2.05% | 15,159,200 |
| May 28, 2026 | 1.25 | 1.28 | 1.25 | 1.27 | 1.27 | 1.28% | 12,946,100 |
| May 27, 2026 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | 0.64% | 9,306,300 |
| May 26, 2026 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | 0.08% | 6,003,500 |
| May 25, 2026 | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | 2.13% | 7,732,700 |
| May 22, 2026 | 1.22 | 1.22 | 1.20 | 1.22 | 1.22 | -0.08% | 6,932,900 |
| May 21, 2026 | 1.24 | 1.25 | 1.21 | 1.22 | 1.22 | -2.01% | 13,083,800 |
| May 20, 2026 | 1.30 | 1.30 | 1.24 | 1.24 | 1.24 | -3.94% | 14,647,200 |
| May 19, 2026 | 1.25 | 1.30 | 1.24 | 1.30 | 1.30 | 3.27% | 8,992,600 |
| May 18, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | 0.08% | 7,407,900 |
| May 15, 2026 | 1.26 | 1.27 | 1.24 | 1.25 | 1.25 | -0.87% | 12,168,600 |
| May 14, 2026 | 1.30 | 1.32 | 1.26 | 1.26 | 1.26 | -2.62% | 16,245,500 |
| May 13, 2026 | 1.28 | 1.31 | 1.27 | 1.30 | 1.30 | 2.20% | 19,719,900 |
| May 12, 2026 | 1.25 | 1.27 | 1.24 | 1.27 | 1.27 | 1.44% | 7,061,100 |
| May 11, 2026 | 1.23 | 1.26 | 1.23 | 1.25 | 1.25 | 1.62% | 5,472,200 |
| May 8, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -0.24% | 6,982,400 |
| May 7, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 1.31% | 9,403,700 |
| May 6, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 2.18% | 8,066,600 |
| Apr 30, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.91% | 5,525,700 |
| Apr 29, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | 0.17% | 4,896,200 |
| Apr 28, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | 0.42% | 5,863,400 |
| Apr 27, 2026 | 1.20 | 1.22 | 1.19 | 1.20 | 1.20 | -0.83% | 4,713,700 |
| Apr 24, 2026 | 1.24 | 1.24 | 1.20 | 1.21 | 1.21 | -1.63% | 9,006,900 |
| Apr 23, 2026 | 1.21 | 1.23 | 1.20 | 1.23 | 1.23 | 1.74% | 9,077,900 |
| Apr 22, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | -0.17% | 5,957,900 |
| Apr 21, 2026 | 1.19 | 1.21 | 1.18 | 1.21 | 1.21 | 1.34% | 6,361,800 |
| Apr 20, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 1.19% | 4,758,400 |
| Apr 17, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | -0.08% | 5,084,400 |
| Apr 16, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.68% | 4,917,700 |
| Apr 15, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | 0.26% | 5,244,900 |
| Apr 14, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | 0.26% | 6,289,200 |
| Apr 13, 2026 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | 0.78% | 4,194,400 |
| Apr 10, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | - | 6,545,400 |
| Apr 9, 2026 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -0.86% | 5,535,000 |
| Apr 8, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 2.01% | 38,650,800 |
| Apr 7, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | 0.18% | 3,460,800 |
| Apr 3, 2026 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | -2.65% | 5,454,200 |
| Apr 2, 2026 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -0.76% | 5,485,000 |
| Apr 1, 2026 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -0.34% | 8,947,700 |
| Mar 31, 2026 | 1.21 | 1.22 | 1.19 | 1.19 | 1.19 | -2.63% | 8,358,400 |
| Mar 30, 2026 | 1.24 | 1.25 | 1.20 | 1.22 | 1.22 | -3.18% | 12,435,400 |
| Mar 27, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | -0.79% | 10,031,700 |
| Mar 26, 2026 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -1.63% | 47,276,000 |
| Mar 25, 2026 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | 2.96% | 21,705,700 |
| Mar 24, 2026 | 1.21 | 1.25 | 1.20 | 1.25 | 1.25 | 3.99% | 28,535,400 |
| Mar 23, 2026 | 1.22 | 1.24 | 1.20 | 1.20 | 1.20 | -1.96% | 7,426,100 |
| Mar 20, 2026 | 1.22 | 1.26 | 1.22 | 1.23 | 1.23 | - | 7,628,600 |
| Mar 19, 2026 | 1.22 | 1.24 | 1.21 | 1.23 | 1.23 | -0.08% | 6,068,800 |
| Mar 18, 2026 | 1.22 | 1.25 | 1.22 | 1.23 | 1.23 | 0.16% | 6,442,200 |
| Mar 17, 2026 | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | -0.97% | 5,475,800 |