Invesco Szse Chinext 50 Index ETF (SHE:159682)
China · Delayed Price · Currency is CNY 1.538
-0.010 (-0.65%)
At close: Sep 23, 2026
SHE:159682 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.55 | 1.56 | 1.54 | 1.54 | 1.54 | -0.65% | 77,128,600 |
| Sep 22, 2026 | 1.57 | 1.59 | 1.54 | 1.55 | 1.55 | 0.06% | 167,508,900 |
| Sep 21, 2026 | 1.55 | 1.56 | 1.54 | 1.55 | 1.55 | 0.85% | 253,398,800 |
| Sep 18, 2026 | 1.52 | 1.55 | 1.51 | 1.53 | 1.53 | 2.20% | 143,523,004 |
| Sep 17, 2026 | 1.50 | 1.53 | 1.50 | 1.50 | 1.50 | -0.53% | 115,479,700 |
| Sep 16, 2026 | 1.47 | 1.52 | 1.47 | 1.51 | 1.51 | 1.96% | 182,071,531 |
| Sep 15, 2026 | 1.49 | 1.51 | 1.48 | 1.48 | 1.48 | -1.46% | 126,689,600 |
| Sep 14, 2026 | 1.50 | 1.52 | 1.49 | 1.50 | 1.50 | -1.57% | 150,425,300 |
| Sep 11, 2026 | 1.52 | 1.53 | 1.50 | 1.53 | 1.53 | -0.52% | 139,624,241 |
| Sep 10, 2026 | 1.52 | 1.55 | 1.51 | 1.53 | 1.53 | -0.20% | 122,048,800 |
| Sep 9, 2026 | 1.55 | 1.56 | 1.52 | 1.54 | 1.54 | -0.07% | 102,462,700 |
| Sep 8, 2026 | 1.56 | 1.57 | 1.53 | 1.54 | 1.54 | -1.09% | 134,417,900 |
| Sep 7, 2026 | 1.52 | 1.56 | 1.51 | 1.56 | 1.56 | 3.53% | 148,278,086 |
| Sep 4, 2026 | 1.52 | 1.54 | 1.49 | 1.50 | 1.50 | -0.53% | 136,339,328 |
| Sep 3, 2026 | 1.52 | 1.53 | 1.50 | 1.51 | 1.51 | -0.07% | 110,991,857 |
| Sep 2, 2026 | 1.53 | 1.54 | 1.50 | 1.51 | 1.51 | -2.58% | 199,482,300 |
| Sep 1, 2026 | 1.57 | 1.58 | 1.54 | 1.55 | 1.55 | -1.40% | 135,815,722 |
| Aug 31, 2026 | 1.54 | 1.57 | 1.54 | 1.57 | 1.57 | 0.38% | 128,659,663 |
| Aug 28, 2026 | 1.58 | 1.62 | 1.57 | 1.57 | 1.57 | -1.32% | 117,106,900 |
| Aug 27, 2026 | 1.58 | 1.59 | 1.57 | 1.59 | 1.59 | 1.28% | 137,587,800 |
| Aug 26, 2026 | 1.56 | 1.59 | 1.55 | 1.57 | 1.57 | 0.51% | 136,431,703 |
| Aug 25, 2026 | 1.55 | 1.58 | 1.55 | 1.56 | 1.56 | -1.20% | 138,651,300 |
| Aug 24, 2026 | 1.63 | 1.63 | 1.55 | 1.58 | 1.58 | -3.07% | 250,835,700 |
| Aug 21, 2026 | 1.60 | 1.64 | 1.59 | 1.63 | 1.63 | 1.81% | 177,905,750 |
| Aug 20, 2026 | 1.61 | 1.62 | 1.58 | 1.60 | 1.60 | 0.06% | 175,920,868 |
| Aug 19, 2026 | 1.67 | 1.67 | 1.58 | 1.60 | 1.60 | -6.00% | 264,295,800 |
| Aug 18, 2026 | 1.72 | 1.72 | 1.68 | 1.70 | 1.70 | -0.99% | 134,212,791 |
| Aug 17, 2026 | 1.67 | 1.72 | 1.65 | 1.72 | 1.72 | 3.06% | 174,779,700 |
| Aug 14, 2026 | 1.65 | 1.67 | 1.64 | 1.67 | 1.67 | 1.03% | 144,155,949 |
| Aug 13, 2026 | 1.67 | 1.69 | 1.64 | 1.65 | 1.65 | - | 137,936,935 |
| Aug 12, 2026 | 1.62 | 1.66 | 1.62 | 1.65 | 1.65 | 1.73% | 157,265,500 |
| Aug 11, 2026 | 1.61 | 1.64 | 1.60 | 1.62 | 1.62 | 0.56% | 202,906,497 |
| Aug 10, 2026 | 1.63 | 1.64 | 1.58 | 1.61 | 1.61 | -1.16% | 202,066,500 |
| Aug 7, 2026 | 1.62 | 1.66 | 1.61 | 1.63 | 1.63 | 0.80% | 254,087,795 |
| Aug 6, 2026 | 1.60 | 1.65 | 1.58 | 1.62 | 1.62 | -0.74% | 246,356,700 |
| Aug 5, 2026 | 1.58 | 1.66 | 1.56 | 1.63 | 1.63 | 0.74% | 614,881,510 |
| Aug 4, 2026 | 1.55 | 1.63 | 1.55 | 1.62 | 1.62 | 6.09% | 296,434,472 |
| Aug 3, 2026 | 1.52 | 1.55 | 1.51 | 1.53 | 1.53 | -0.65% | 226,288,708 |
| Jul 31, 2026 | 1.56 | 1.60 | 1.54 | 1.54 | 1.54 | 2.81% | 756,096,276 |
| Jul 30, 2026 | 1.54 | 1.55 | 1.45 | 1.49 | 1.49 | -4.29% | 570,108,403 |
| Jul 29, 2026 | 1.52 | 1.58 | 1.50 | 1.56 | 1.56 | 1.04% | 720,059,828 |
| Jul 28, 2026 | 1.62 | 1.63 | 1.53 | 1.55 | 1.55 | -7.54% | 378,740,233 |
| Jul 27, 2026 | 1.62 | 1.67 | 1.60 | 1.67 | 1.67 | 3.02% | 178,090,775 |
| Jul 24, 2026 | 1.62 | 1.66 | 1.62 | 1.62 | 1.62 | -2.35% | 236,412,800 |
| Jul 23, 2026 | 1.66 | 1.69 | 1.65 | 1.66 | 1.66 | 0.18% | 245,798,391 |
| Jul 22, 2026 | 1.69 | 1.72 | 1.65 | 1.66 | 1.66 | -3.60% | 334,343,368 |
| Jul 21, 2026 | 1.62 | 1.72 | 1.57 | 1.72 | 1.72 | 7.03% | 374,615,133 |
| Jul 20, 2026 | 1.61 | 1.65 | 1.55 | 1.61 | 1.61 | 0.50% | 321,827,626 |
| Jul 17, 2026 | 1.70 | 1.70 | 1.57 | 1.60 | 1.60 | -6.76% | 491,295,703 |
| Jul 16, 2026 | 1.74 | 1.76 | 1.70 | 1.72 | 1.72 | -3.16% | 315,768,000 |