Guotai Hk Connect 50 ETF (SHE:159712)
China · Delayed Price · Currency is CNY 1.208
-0.012 (-0.98%)
At close: Sep 23, 2026
SHE:159712 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.98% | 11,108,700 |
| Sep 22, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | 0.49% | 11,258,400 |
| Sep 21, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | 0.41% | 867,200 |
| Sep 18, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.92% | 9,515,400 |
| Sep 17, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | -0.83% | 9,905,800 |
| Sep 16, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.08% | 5,544,600 |
| Sep 15, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | 8,981,800 |
| Sep 14, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.33% | 6,960,800 |
| Sep 11, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | -0.41% | 8,168,900 |
| Sep 10, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.89% | 7,026,600 |
| Sep 9, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.49% | 8,511,300 |
| Sep 8, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | -0.24% | 7,846,700 |
| Sep 7, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.96% | 1,469,500 |
| Sep 4, 2026 | 1.23 | 1.26 | 1.23 | 1.25 | 1.25 | 1.71% | 7,748,500 |
| Sep 3, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -0.16% | 14,738,200 |
| Sep 2, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | -0.16% | 7,849,100 |
| Sep 1, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | -0.56% | 9,478,900 |
| Aug 31, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | -0.16% | 7,074,500 |
| Aug 28, 2026 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | 0.16% | 8,278,500 |
| Aug 27, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.64% | 4,180,600 |
| Aug 26, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.89% | 8,506,700 |
| Aug 25, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | -0.24% | 9,472,100 |
| Aug 24, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -1.82% | 12,210,600 |
| Aug 21, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.72% | 9,728,100 |
| Aug 20, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.96% | 11,865,700 |
| Aug 19, 2026 | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | 0.08% | 9,939,000 |
| Aug 18, 2026 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -0.24% | 4,790,500 |
| Aug 17, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 1.30% | 10,454,200 |
| Aug 14, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | - | 5,867,900 |
| Aug 13, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | -0.57% | 8,845,500 |
| Aug 12, 2026 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -1.04% | 10,680,600 |
| Aug 11, 2026 | 1.26 | 1.27 | 1.25 | 1.25 | 1.25 | -0.87% | 8,155,400 |
| Aug 10, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 10,022,000 |
| Aug 7, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | 0.48% | 9,449,200 |
| Aug 6, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -1.97% | 10,578,800 |
| Aug 5, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | 0.16% | 14,190,300 |
| Aug 4, 2026 | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | -0.78% | 17,310,800 |
| Aug 3, 2026 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | 0.79% | 17,287,600 |
| Jul 31, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | - | 11,593,200 |
| Jul 30, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | 0.08% | 11,704,800 |
| Jul 29, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 2.18% | 6,947,900 |
| Jul 28, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | -0.08% | 6,067,600 |
| Jul 27, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 1.89% | 12,354,600 |
| Jul 24, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -1.54% | 12,847,608 |
| Jul 23, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 1.56% | 16,816,200 |
| Jul 22, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | -0.98% | 10,510,600 |
| Jul 21, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.32% | 11,135,400 |
| Jul 20, 2026 | 1.22 | 1.24 | 1.21 | 1.23 | 1.23 | 2.41% | 21,886,400 |
| Jul 17, 2026 | 1.23 | 1.24 | 1.20 | 1.21 | 1.21 | -1.79% | 18,370,400 |
| Jul 16, 2026 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | 1.24% | 15,420,100 |