Skip to main content
logo
Dacheng Fund Management Company Limited - Da Cheng Hang Seng Tech ETF (SHE:159740)
China flag China · Delayed Price · Currency is CNY
0.7410
-0.0050 (-0.67%)
At close: Aug 19, 2025, 2:57 PM CST

SHE:159740 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20250.730.750.730.75-2.05%3,454,774,953
Aug 21, 20250.740.740.730.73--1.08%2,410,016,045
Aug 20, 20250.740.740.730.74--0.13%2,534,156,916
Aug 19, 20250.750.750.740.74--0.67%3,040,366,151
Aug 18, 20250.740.750.740.75-0.95%3,364,889,605
Aug 15, 20250.730.740.730.74-0.14%2,641,631,990
Aug 14, 20250.750.750.740.74--0.67%2,910,343,607
Aug 13, 20250.730.740.730.74-2.77%3,207,109,506
Aug 12, 20250.720.730.720.72--0.14%2,011,093,800
Aug 11, 20250.730.730.720.72--1,853,610,780
Aug 8, 20250.730.730.720.72--1.50%1,783,520,800
Aug 7, 20250.740.740.730.74-0.14%2,111,261,265
Aug 6, 20250.730.740.730.73-0.27%1,866,539,855
Aug 5, 20250.730.730.730.73-0.41%1,947,900,903
Aug 4, 20250.710.730.710.73-0.55%2,373,728,100
Aug 1, 20250.730.730.720.73--0.14%3,476,981,876
Jul 31, 20250.730.740.720.73--0.82%3,446,976,400
Jul 30, 20250.740.740.730.73--1.88%3,010,984,138
Jul 29, 20250.750.750.740.75--0.67%2,055,486,039
Jul 28, 20250.760.760.750.75--1,992,164,419
Jul 25, 20250.760.760.750.75--1.31%2,338,639,968
Jul 24, 20250.760.770.760.76-0.13%2,454,108,435
Jul 23, 20250.750.760.740.76-2.56%2,818,190,827
Jul 22, 20250.740.740.740.74--2,006,048,533
Jul 21, 20250.740.740.740.74-1.23%2,218,729,106
Jul 18, 20250.730.740.730.73-0.97%2,117,810,200
Jul 17, 20250.720.730.720.73-0.14%2,050,127,704
Jul 16, 20250.730.730.720.72-1.40%3,255,598,900
Jul 15, 20250.700.720.700.71-1.85%3,373,889,800
Jul 14, 20250.700.700.700.70--0.28%1,581,720,400
Jul 11, 20250.690.710.690.70-1.01%2,876,308,400
Jul 10, 20250.700.700.690.70--0.14%1,687,248,400
Jul 9, 20250.700.710.700.70--1.13%1,658,477,200
Jul 8, 20250.700.710.700.71-1.73%1,908,307,800
Jul 7, 20250.690.700.690.69--1,404,239,900
Jul 4, 20250.690.700.690.69--0.57%2,385,834,201
Jul 3, 20250.700.700.690.70--0.85%1,590,526,700
Jul 2, 20250.710.710.700.70--0.85%1,702,461,302
Jul 1, 20250.710.710.710.71--0.14%424,713,300
Jun 30, 20250.710.710.710.71--0.14%1,508,273,600
Jun 27, 20250.710.720.710.71-0.28%1,782,271,200
Jun 26, 20250.710.710.710.71--0.84%1,693,220,100
Jun 25, 20250.710.720.710.72-1.13%1,987,904,000
Jun 24, 20250.700.710.700.71-2.32%2,215,931,500
Jun 23, 20250.680.690.680.69-1.47%1,688,029,900
Jun 20, 20250.680.690.680.68-0.29%1,181,347,000
Jun 19, 20250.690.700.680.68--2.30%1,786,449,948
Jun 18, 20250.700.700.690.70--1.28%1,215,055,500
Jun 17, 20250.710.710.700.70--1,317,633,904
Jun 16, 20250.690.700.690.70-1.00%1,452,508,100