ICBC Credit Suisse Iot Fund ETF (SHE:159709)
China · Delayed Price · Currency is CNY 1.707
-0.011 (-0.64%)
At close: Sep 23, 2026
SHE:159709 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.71 | 1.72 | 1.71 | 1.71 | 1.71 | -0.64% | 10,801 |
| Sep 22, 2026 | 1.72 | 1.75 | 1.72 | 1.72 | 1.72 | 0.23% | 231,600 |
| Sep 21, 2026 | 1.68 | 1.73 | 1.68 | 1.71 | 1.71 | 0.06% | 120,000 |
| Sep 18, 2026 | 1.69 | 1.72 | 1.68 | 1.71 | 1.71 | 2.39% | 134,000 |
| Sep 17, 2026 | 1.67 | 1.69 | 1.66 | 1.67 | 1.67 | 0.36% | 112,500 |
| Sep 16, 2026 | 1.63 | 1.67 | 1.63 | 1.67 | 1.67 | 2.33% | 16,900 |
| Sep 15, 2026 | 1.63 | 1.65 | 1.63 | 1.63 | 1.63 | -0.37% | 266,400 |
| Sep 14, 2026 | 1.64 | 1.65 | 1.62 | 1.64 | 1.64 | -1.33% | 119,000 |
| Sep 11, 2026 | 1.65 | 1.66 | 1.64 | 1.66 | 1.66 | -0.24% | 119,800 |
| Sep 10, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.84% | 16,000 |
| Sep 9, 2026 | 1.71 | 1.74 | 1.68 | 1.68 | 1.68 | -0.12% | 182,100 |
| Sep 8, 2026 | 1.70 | 1.71 | 1.68 | 1.68 | 1.68 | -1.06% | 135,500 |
| Sep 7, 2026 | 1.66 | 1.70 | 1.66 | 1.70 | 1.70 | 2.98% | 142,600 |
| Sep 4, 2026 | 1.69 | 1.69 | 1.64 | 1.65 | 1.65 | -1.32% | 56,500 |
| Sep 3, 2026 | 1.69 | 1.69 | 1.66 | 1.67 | 1.67 | -0.24% | 45,100 |
| Sep 2, 2026 | 1.70 | 1.70 | 1.66 | 1.67 | 1.67 | -1.70% | 996,301 |
| Sep 1, 2026 | 1.73 | 1.82 | 1.69 | 1.70 | 1.70 | -1.28% | 1,811,100 |
| Aug 31, 2026 | 1.67 | 1.72 | 1.67 | 1.72 | 1.72 | 1.59% | 14,400 |
| Aug 28, 2026 | 1.72 | 1.74 | 1.70 | 1.70 | 1.70 | -1.11% | 158,900 |
| Aug 27, 2026 | 1.69 | 1.72 | 1.69 | 1.72 | 1.72 | 2.08% | 185,100 |
| Aug 26, 2026 | 1.68 | 1.69 | 1.66 | 1.68 | 1.68 | 0.06% | 123,600 |
| Aug 25, 2026 | 1.66 | 1.69 | 1.65 | 1.68 | 1.68 | 0.12% | 134,000 |
| Aug 24, 2026 | 1.70 | 1.71 | 1.65 | 1.68 | 1.68 | -2.67% | 138,300 |
| Aug 21, 2026 | 1.72 | 1.73 | 1.72 | 1.72 | 1.72 | 1.77% | 65,301 |
| Aug 20, 2026 | 1.69 | 1.71 | 1.69 | 1.69 | 1.69 | 0.59% | 78,000 |
| Aug 19, 2026 | 1.82 | 1.82 | 1.68 | 1.68 | 1.68 | -6.50% | 222,300 |
| Aug 18, 2026 | 1.82 | 1.82 | 1.78 | 1.80 | 1.80 | -1.10% | 75,400 |
| Aug 17, 2026 | 1.78 | 1.82 | 1.76 | 1.82 | 1.82 | 2.88% | 89,120 |
| Aug 14, 2026 | 1.76 | 1.77 | 1.75 | 1.77 | 1.77 | 0.86% | 220,900 |
| Aug 13, 2026 | 1.89 | 1.89 | 1.73 | 1.75 | 1.75 | -0.51% | 195,500 |
| Aug 12, 2026 | 1.75 | 1.77 | 1.73 | 1.76 | 1.76 | 1.21% | 53,500 |
| Aug 11, 2026 | 1.73 | 1.76 | 1.73 | 1.74 | 1.74 | 0.23% | 51,500 |
| Aug 10, 2026 | 1.74 | 1.75 | 1.72 | 1.74 | 1.74 | -1.53% | 153,700 |
| Aug 7, 2026 | 1.73 | 1.78 | 1.73 | 1.77 | 1.77 | 0.80% | 400,200 |
| Aug 6, 2026 | 1.70 | 1.78 | 1.70 | 1.75 | 1.75 | 0.75% | 943,000 |
| Aug 5, 2026 | 1.69 | 1.76 | 1.68 | 1.74 | 1.74 | 0.64% | 4,206,700 |
| Aug 4, 2026 | 1.67 | 1.74 | 1.67 | 1.73 | 1.73 | 5.43% | 3,293,700 |
| Aug 3, 2026 | 1.68 | 1.68 | 1.63 | 1.64 | 1.64 | -2.15% | 92,800 |
| Jul 31, 2026 | 1.60 | 1.71 | 1.60 | 1.67 | 1.67 | 4.17% | 1,017,900 |
| Jul 30, 2026 | 1.72 | 1.72 | 1.58 | 1.61 | 1.61 | -4.80% | 977,802 |
| Jul 29, 2026 | 1.72 | 1.72 | 1.63 | 1.69 | 1.69 | - | 6,664,409 |
| Jul 28, 2026 | 1.76 | 1.77 | 1.67 | 1.69 | 1.69 | -6.22% | 1,042,914 |
| Jul 27, 2026 | 1.76 | 1.80 | 1.73 | 1.80 | 1.80 | 1.81% | 108,200 |
| Jul 24, 2026 | 1.76 | 1.80 | 1.76 | 1.77 | 1.77 | -1.78% | 247,400 |
| Jul 23, 2026 | 1.83 | 1.85 | 1.79 | 1.80 | 1.80 | -1.85% | 640,700 |
| Jul 22, 2026 | 1.84 | 1.88 | 1.82 | 1.83 | 1.83 | -0.22% | 446,000 |
| Jul 21, 2026 | 1.74 | 1.84 | 1.68 | 1.84 | 1.84 | 6.49% | 705,501 |
| Jul 20, 2026 | 1.77 | 1.79 | 1.69 | 1.73 | 1.73 | -0.35% | 238,000 |
| Jul 17, 2026 | 1.83 | 1.83 | 1.71 | 1.73 | 1.73 | -6.12% | 520,500 |
| Jul 16, 2026 | 1.91 | 1.92 | 1.84 | 1.85 | 1.85 | -3.30% | 122,800 |