Guotai CSI 1000 Enhanced Strategy ETF (SHE:159679)
China · Delayed Price · Currency is CNY 1.321
0.00 (0.00%)
At close: Sep 22, 2026
SHE:159679 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | -0.45% | 2,077,000 |
| Sep 22, 2026 | 1.32 | 1.34 | 1.32 | 1.32 | 1.32 | - | 2,041,700 |
| Sep 21, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | 0.99% | 1,780,300 |
| Sep 18, 2026 | 1.30 | 1.31 | 1.29 | 1.31 | 1.31 | 1.95% | 3,979,700 |
| Sep 17, 2026 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | - | 2,825,600 |
| Sep 16, 2026 | 1.26 | 1.29 | 1.26 | 1.28 | 1.28 | 1.74% | 4,814,301 |
| Sep 15, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.39% | 2,265,100 |
| Sep 14, 2026 | 1.25 | 1.27 | 1.24 | 1.27 | 1.27 | 0.80% | 3,014,700 |
| Sep 11, 2026 | 1.28 | 1.28 | 1.23 | 1.26 | 1.26 | -2.03% | 5,208,600 |
| Sep 10, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.77% | 1,933,600 |
| Sep 9, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | 0.08% | 3,754,700 |
| Sep 8, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | 0.16% | 2,426,300 |
| Sep 7, 2026 | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | 1.66% | 3,565,800 |
| Sep 4, 2026 | 1.30 | 1.31 | 1.26 | 1.27 | 1.27 | -1.40% | 4,292,400 |
| Sep 3, 2026 | 1.29 | 1.30 | 1.27 | 1.29 | 1.29 | 0.39% | 4,398,000 |
| Sep 2, 2026 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | -1.69% | 3,947,408 |
| Sep 1, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -0.99% | 2,728,200 |
| Aug 31, 2026 | 1.29 | 1.32 | 1.25 | 1.32 | 1.32 | 1.39% | 5,663,100 |
| Aug 28, 2026 | 1.30 | 1.32 | 1.30 | 1.30 | 1.30 | -0.23% | 4,701,200 |
| Aug 27, 2026 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | 3.17% | 5,494,200 |
| Aug 26, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | 0.16% | 3,354,900 |
| Aug 25, 2026 | 1.25 | 1.26 | 1.23 | 1.26 | 1.26 | 0.32% | 3,766,400 |
| Aug 24, 2026 | 1.27 | 1.29 | 1.24 | 1.26 | 1.26 | -1.49% | 4,813,800 |
| Aug 21, 2026 | 1.26 | 1.28 | 1.24 | 1.27 | 1.27 | 0.63% | 3,577,800 |
| Aug 20, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | 0.64% | 4,941,500 |
| Aug 19, 2026 | 1.30 | 1.32 | 1.25 | 1.26 | 1.26 | -5.56% | 6,364,700 |
| Aug 18, 2026 | 1.34 | 1.35 | 1.32 | 1.33 | 1.33 | -0.52% | 4,802,800 |
| Aug 17, 2026 | 1.31 | 1.34 | 1.30 | 1.34 | 1.34 | 2.21% | 7,117,800 |
| Aug 14, 2026 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | 1.55% | 5,599,100 |
| Aug 13, 2026 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | -1.30% | 3,637,900 |
| Aug 12, 2026 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | 2.43% | 5,320,500 |
| Aug 11, 2026 | 1.28 | 1.29 | 1.26 | 1.28 | 1.28 | -0.31% | 7,043,600 |
| Aug 10, 2026 | 1.28 | 1.30 | 1.26 | 1.28 | 1.28 | 0.08% | 3,029,700 |
| Aug 7, 2026 | 1.25 | 1.28 | 1.23 | 1.28 | 1.28 | 2.40% | 4,008,800 |
| Aug 6, 2026 | 1.24 | 1.26 | 1.22 | 1.25 | 1.25 | 0.56% | 2,605,900 |
| Aug 5, 2026 | 1.21 | 1.25 | 1.17 | 1.24 | 1.24 | 2.56% | 3,558,700 |
| Aug 4, 2026 | 1.17 | 1.21 | 1.17 | 1.21 | 1.21 | 3.95% | 3,403,800 |
| Aug 3, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 0.95% | 5,729,600 |
| Jul 31, 2026 | 1.14 | 1.17 | 1.14 | 1.15 | 1.15 | 2.12% | 6,133,700 |
| Jul 30, 2026 | 1.15 | 1.16 | 1.11 | 1.13 | 1.13 | -1.91% | 8,909,100 |
| Jul 29, 2026 | 1.14 | 1.16 | 1.12 | 1.15 | 1.15 | 0.88% | 4,897,700 |
| Jul 28, 2026 | 1.16 | 1.17 | 1.14 | 1.14 | 1.14 | -1.47% | 6,486,600 |
| Jul 27, 2026 | 1.14 | 1.16 | 1.12 | 1.16 | 1.16 | 3.39% | 6,988,800 |
| Jul 24, 2026 | 1.16 | 1.16 | 1.12 | 1.12 | 1.12 | -3.20% | 4,613,500 |
| Jul 23, 2026 | 1.14 | 1.16 | 1.13 | 1.16 | 1.16 | 1.94% | 5,714,000 |
| Jul 22, 2026 | 1.13 | 1.16 | 1.12 | 1.14 | 1.14 | -0.79% | 4,185,501 |
| Jul 21, 2026 | 1.12 | 1.15 | 1.06 | 1.15 | 1.15 | 2.78% | 5,303,200 |
| Jul 20, 2026 | 1.14 | 1.15 | 1.07 | 1.11 | 1.11 | -0.71% | 6,832,200 |
| Jul 17, 2026 | 1.20 | 1.20 | 1.12 | 1.12 | 1.12 | -5.71% | 8,040,600 |
| Jul 16, 2026 | 1.21 | 1.22 | 1.19 | 1.19 | 1.19 | -2.22% | 5,591,500 |