ChinaAMC Hang Seng Mainland China Co. High Dividend Yield ETF (SHE:159726)
China · Delayed Price · Currency is CNY 1.342
+0.002 (0.15%)
At close: Sep 23, 2026
SHE:159726 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | 0.15% | 2,108,600 |
| Sep 22, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.45% | 10,092,900 |
| Sep 21, 2026 | 1.35 | 1.35 | 1.33 | 1.35 | 1.35 | - | 1,382,100 |
| Sep 18, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | 0.60% | 2,069,300 |
| Sep 17, 2026 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -0.67% | 1,109,300 |
| Sep 16, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | -0.07% | 3,366,400 |
| Sep 15, 2026 | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | -1.32% | 13,742,900 |
| Sep 14, 2026 | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | 0.29% | 663,900 |
| Sep 11, 2026 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | -1.02% | 2,641,600 |
| Sep 10, 2026 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | -0.07% | 2,607,200 |
| Sep 9, 2026 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | -0.43% | 2,451,400 |
| Sep 8, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 0.29% | 2,983,800 |
| Sep 7, 2026 | 1.40 | 1.40 | 1.37 | 1.38 | 1.38 | -1.22% | 4,588,800 |
| Sep 4, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 1.31% | 3,386,900 |
| Sep 3, 2026 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | 0.29% | 1,711,600 |
| Sep 2, 2026 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -0.29% | 3,968,500 |
| Sep 1, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 0.58% | 2,466,700 |
| Aug 31, 2026 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | -0.15% | 6,610,300 |
| Aug 28, 2026 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | -0.15% | 1,352,600 |
| Aug 27, 2026 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -0.72% | 5,722,500 |
| Aug 26, 2026 | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | 0.51% | 3,458,400 |
| Aug 25, 2026 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | -0.07% | 5,897,600 |
| Aug 24, 2026 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | 0.51% | 2,586,200 |
| Aug 21, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | 0.29% | 4,508,000 |
| Aug 20, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 0.96% | 8,087,000 |
| Aug 19, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.07% | 5,223,803 |
| Aug 18, 2026 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | -0.51% | 11,114,100 |
| Aug 17, 2026 | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | 0.81% | 5,140,200 |
| Aug 14, 2026 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | -0.07% | 13,979,100 |
| Aug 13, 2026 | 1.34 | 1.36 | 1.33 | 1.35 | 1.35 | 0.82% | 6,083,100 |
| Aug 12, 2026 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | -0.22% | 3,083,900 |
| Aug 11, 2026 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -0.44% | 7,767,300 |
| Aug 10, 2026 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | 0.82% | 8,858,900 |
| Aug 7, 2026 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | - | 8,912,500 |
| Aug 6, 2026 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | -0.74% | 25,146,600 |
| Aug 5, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | -0.07% | 7,495,300 |
| Aug 4, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -1.24% | 13,983,200 |
| Aug 3, 2026 | 1.38 | 1.39 | 1.36 | 1.37 | 1.37 | -0.94% | 24,853,600 |
| Jul 31, 2026 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | -0.50% | 17,905,400 |
| Jul 30, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 0.80% | 14,422,100 |
| Jul 29, 2026 | 1.36 | 1.39 | 1.36 | 1.38 | 1.38 | 1.62% | 9,880,400 |
| Jul 28, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | 0.45% | 12,205,200 |
| Jul 27, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.45% | 7,542,300 |
| Jul 24, 2026 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -0.96% | 8,483,700 |
| Jul 23, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 1.19% | 11,163,000 |
| Jul 22, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 0.60% | 10,215,400 |
| Jul 21, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -0.15% | 12,648,438 |
| Jul 20, 2026 | 1.30 | 1.34 | 1.30 | 1.33 | 1.33 | 2.78% | 12,791,182 |
| Jul 17, 2026 | 1.30 | 1.32 | 1.29 | 1.30 | 1.30 | -0.54% | 25,343,882 |
| Jul 16, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | 0.15% | 7,754,000 |