ICBC Credit Suisse CSI Rare Metals Industry ETF (SHE:159671)
China · Delayed Price · Currency is CNY 1.263
+0.002 (0.16%)
Sep 22, 2026, 4:00 PM EDT
SHE:159671 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | 0.16% | 20,579,100 |
| Sep 21, 2026 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | 0.88% | 18,477,917 |
| Sep 18, 2026 | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | 1.30% | 13,400,600 |
| Sep 17, 2026 | 1.25 | 1.26 | 1.23 | 1.23 | 1.23 | -1.52% | 26,401,500 |
| Sep 16, 2026 | 1.23 | 1.26 | 1.22 | 1.25 | 1.25 | 1.38% | 28,805,200 |
| Sep 15, 2026 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | -0.16% | 15,286,008 |
| Sep 14, 2026 | 1.22 | 1.25 | 1.21 | 1.24 | 1.24 | 0.24% | 15,892,200 |
| Sep 11, 2026 | 1.26 | 1.26 | 1.16 | 1.24 | 1.24 | -3.14% | 35,344,200 |
| Sep 10, 2026 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | -1.47% | 19,747,400 |
| Sep 9, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | 0.54% | 24,674,600 |
| Sep 8, 2026 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | 0.55% | 22,204,600 |
| Sep 7, 2026 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | 0.87% | 20,385,600 |
| Sep 4, 2026 | 1.30 | 1.31 | 1.26 | 1.27 | 1.27 | -2.31% | 24,918,700 |
| Sep 3, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | 0.54% | 30,308,420 |
| Sep 2, 2026 | 1.32 | 1.32 | 1.28 | 1.29 | 1.29 | -3.15% | 23,770,200 |
| Sep 1, 2026 | 1.37 | 1.37 | 1.33 | 1.33 | 1.33 | -2.20% | 23,539,851 |
| Aug 31, 2026 | 1.35 | 1.36 | 1.33 | 1.36 | 1.36 | -0.51% | 21,238,719 |
| Aug 28, 2026 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | -0.07% | 20,647,100 |
| Aug 27, 2026 | 1.33 | 1.37 | 1.30 | 1.37 | 1.37 | 2.46% | 76,840,413 |
| Aug 26, 2026 | 1.32 | 1.36 | 1.32 | 1.34 | 1.34 | 1.36% | 35,481,649 |
| Aug 25, 2026 | 1.35 | 1.35 | 1.30 | 1.32 | 1.32 | -2.72% | 30,542,003 |
| Aug 24, 2026 | 1.38 | 1.40 | 1.34 | 1.36 | 1.36 | -0.37% | 40,770,500 |
| Aug 21, 2026 | 1.33 | 1.37 | 1.32 | 1.36 | 1.36 | 2.48% | 40,054,101 |
| Aug 20, 2026 | 1.35 | 1.36 | 1.32 | 1.33 | 1.33 | -0.08% | 29,421,900 |
| Aug 19, 2026 | 1.37 | 1.38 | 1.33 | 1.33 | 1.33 | -4.72% | 23,891,812 |
| Aug 18, 2026 | 1.41 | 1.43 | 1.38 | 1.40 | 1.40 | -0.92% | 30,030,300 |
| Aug 17, 2026 | 1.39 | 1.41 | 1.38 | 1.41 | 1.41 | 2.10% | 19,809,749 |
| Aug 14, 2026 | 1.36 | 1.39 | 1.36 | 1.38 | 1.38 | 2.30% | 38,050,100 |
| Aug 13, 2026 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -2.67% | 40,580,300 |
| Aug 12, 2026 | 1.37 | 1.41 | 1.37 | 1.39 | 1.39 | 0.87% | 46,917,600 |
| Aug 11, 2026 | 1.44 | 1.44 | 1.37 | 1.38 | 1.38 | -3.78% | 35,905,294 |
| Aug 10, 2026 | 1.41 | 1.43 | 1.39 | 1.43 | 1.43 | 1.93% | 40,898,550 |
| Aug 7, 2026 | 1.36 | 1.40 | 1.35 | 1.40 | 1.40 | 3.55% | 48,074,501 |
| Aug 6, 2026 | 1.36 | 1.38 | 1.34 | 1.35 | 1.35 | 0.74% | 38,970,100 |
| Aug 5, 2026 | 1.30 | 1.34 | 1.29 | 1.34 | 1.34 | 5.00% | 33,837,089 |
| Aug 4, 2026 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 2.65% | 39,942,730 |
| Aug 3, 2026 | 1.24 | 1.25 | 1.22 | 1.25 | 1.25 | 0.65% | 27,838,701 |
| Jul 31, 2026 | 1.24 | 1.27 | 1.24 | 1.24 | 1.24 | 2.06% | 51,339,901 |
| Jul 30, 2026 | 1.24 | 1.25 | 1.20 | 1.21 | 1.21 | -2.41% | 40,129,590 |
| Jul 29, 2026 | 1.23 | 1.26 | 1.20 | 1.24 | 1.24 | 0.97% | 43,088,899 |
| Jul 28, 2026 | 1.24 | 1.26 | 1.22 | 1.23 | 1.23 | -3.07% | 42,481,617 |
| Jul 27, 2026 | 1.23 | 1.27 | 1.23 | 1.27 | 1.27 | 3.25% | 56,762,227 |
| Jul 24, 2026 | 1.25 | 1.27 | 1.23 | 1.23 | 1.23 | -4.13% | 51,663,600 |
| Jul 23, 2026 | 1.24 | 1.30 | 1.24 | 1.28 | 1.28 | 3.55% | 40,804,500 |
| Jul 22, 2026 | 1.23 | 1.26 | 1.22 | 1.24 | 1.24 | 0.73% | 52,062,700 |
| Jul 21, 2026 | 1.17 | 1.23 | 1.14 | 1.23 | 1.23 | 5.67% | 64,221,854 |
| Jul 20, 2026 | 1.22 | 1.23 | 1.15 | 1.17 | 1.17 | -4.12% | 42,761,702 |
| Jul 17, 2026 | 1.28 | 1.28 | 1.21 | 1.22 | 1.22 | -4.78% | 72,640,507 |
| Jul 16, 2026 | 1.28 | 1.30 | 1.27 | 1.28 | 1.28 | -2.07% | 45,588,308 |
| Jul 15, 2026 | 1.36 | 1.36 | 1.30 | 1.30 | 1.30 | -3.27% | 39,606,426 |