Tibet Dongcai Fund Management Co.Ltd - Tibet Eastmoney CSI Securities House 30 ETF (SHE:159692)
China · Delayed Price · Currency is CNY 1.191
+0.002 (0.17%)
At close: Sep 22, 2026
SHE:159692 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | -0.34% | 36,839,500 |
| Sep 22, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | 0.17% | 52,403,000 |
| Sep 21, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.93% | 52,950,600 |
| Sep 18, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 1.46% | 49,358,600 |
| Sep 17, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -1.11% | 39,684,100 |
| Sep 16, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | 0.43% | 42,742,384 |
| Sep 15, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | -0.43% | 32,412,400 |
| Sep 14, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | -0.51% | 37,739,500 |
| Sep 11, 2026 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -2.96% | 89,591,100 |
| Sep 10, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 0.83% | 49,420,101 |
| Sep 9, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | -0.25% | 33,986,900 |
| Sep 8, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.58% | 60,374,500 |
| Sep 7, 2026 | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | -1.14% | 64,353,944 |
| Sep 4, 2026 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | 0.65% | 82,009,200 |
| Sep 3, 2026 | 1.21 | 1.24 | 1.21 | 1.22 | 1.22 | 0.91% | 58,860,121 |
| Sep 2, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -2.10% | 69,671,300 |
| Sep 1, 2026 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 0.65% | 72,359,300 |
| Aug 31, 2026 | 1.23 | 1.23 | 1.21 | 1.23 | 1.23 | - | 69,992,500 |
| Aug 28, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | -0.32% | 53,342,500 |
| Aug 27, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.90% | 80,537,300 |
| Aug 26, 2026 | 1.19 | 1.23 | 1.19 | 1.22 | 1.22 | 2.60% | 121,762,700 |
| Aug 25, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | -0.33% | 33,986,100 |
| Aug 24, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.34% | 62,975,200 |
| Aug 21, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | 0.25% | 47,483,700 |
| Aug 20, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | - | 62,077,600 |
| Aug 19, 2026 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | -1.49% | 78,273,700 |
| Aug 18, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -1.31% | 80,507,000 |
| Aug 17, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.58% | 78,222,700 |
| Aug 14, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -1.30% | 91,134,200 |
| Aug 13, 2026 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | 0.49% | 108,275,700 |
| Aug 12, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.16% | 55,159,900 |
| Aug 11, 2026 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | -0.57% | 79,773,500 |
| Aug 10, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.33% | 77,420,500 |
| Aug 7, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.08% | 62,454,500 |
| Aug 6, 2026 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | -1.13% | 80,330,000 |
| Aug 5, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.57% | 84,801,100 |
| Aug 4, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.24% | 64,462,600 |
| Aug 3, 2026 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | -0.16% | 56,369,500 |
| Jul 31, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | - | 88,685,500 |
| Jul 30, 2026 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | -0.08% | 81,974,400 |
| Jul 29, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 1.64% | 106,461,400 |
| Jul 28, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -1.77% | 88,553,806 |
| Jul 27, 2026 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 0.40% | 73,731,000 |
| Jul 24, 2026 | 1.26 | 1.26 | 1.23 | 1.24 | 1.24 | -2.22% | 92,034,207 |
| Jul 23, 2026 | 1.25 | 1.27 | 1.24 | 1.26 | 1.26 | 1.12% | 87,066,600 |
| Jul 22, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | -0.72% | 82,993,900 |
| Jul 21, 2026 | 1.26 | 1.27 | 1.24 | 1.26 | 1.26 | 0.48% | 119,897,940 |
| Jul 20, 2026 | 1.23 | 1.26 | 1.23 | 1.25 | 1.25 | 2.12% | 147,181,300 |
| Jul 17, 2026 | 1.24 | 1.26 | 1.22 | 1.23 | 1.23 | -1.76% | 138,779,671 |
| Jul 16, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -1.65% | 124,602,200 |