Dacheng Fund Management Company Limited - Da Cheng Hang Seng Tech ETF (SHE:159740)

China · Delayed Price · Currency is CNY

0.5930

-0.0140 (-2.31%)

At close: Apr 2, 2026

SHE:159740 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.60	0.60	0.59	0.59	0.59	-2.31%	3,006,072,000
Apr 1, 2026	0.61	0.61	0.60	0.61	0.61	2.19%	3,975,985,000
Mar 31, 2026	0.60	0.61	0.59	0.59	0.59	-1.16%	3,386,500,000
Mar 30, 2026	0.60	0.61	0.59	0.60	0.60	-2.12%	3,878,317,000
Mar 27, 2026	0.61	0.62	0.60	0.61	0.61	0.66%	3,700,189,000
Mar 26, 2026	0.62	0.63	0.61	0.61	0.61	-2.09%	2,737,948,000
Mar 25, 2026	0.62	0.63	0.61	0.62	0.62	1.80%	5,110,253,000
Mar 24, 2026	0.61	0.61	0.60	0.61	0.61	2.34%	4,236,883,000
Mar 23, 2026	0.61	0.62	0.60	0.60	0.60	-3.55%	4,092,548,000
Mar 20, 2026	0.63	0.64	0.62	0.62	0.62	-2.82%	3,136,070,000
Mar 19, 2026	0.64	0.65	0.64	0.64	0.64	-2.15%	2,436,786,000
Mar 18, 2026	0.65	0.65	0.64	0.65	0.65	0.31%	2,719,888,000
Mar 17, 2026	0.66	0.67	0.65	0.65	0.65	-0.61%	3,192,078,000
Mar 16, 2026	0.64	0.66	0.63	0.65	0.65	2.83%	3,226,977,000
Mar 13, 2026	0.64	0.64	0.63	0.64	0.64	-0.47%	1,934,262,000
Mar 12, 2026	0.64	0.65	0.63	0.64	0.64	-0.62%	2,113,964,000
Mar 11, 2026	0.65	0.65	0.64	0.64	0.64	0.31%	2,739,576,000
Mar 10, 2026	0.64	0.64	0.63	0.64	0.64	1.75%	3,438,025,000
Mar 9, 2026	0.61	0.63	0.61	0.63	0.63	-0.47%	4,348,332,000
Mar 6, 2026	0.62	0.64	0.61	0.63	0.63	3.09%	3,957,484,000
Mar 5, 2026	0.63	0.63	0.61	0.61	0.61	-0.16%	3,413,328,000
Mar 4, 2026	0.62	0.63	0.61	0.62	0.62	-1.44%	4,595,524,000
Mar 3, 2026	0.64	0.64	0.62	0.62	0.62	-2.35%	4,082,789,000
Mar 2, 2026	0.64	0.65	0.63	0.64	0.64	-2.74%	3,483,719,000
Feb 27, 2026	0.65	0.66	0.65	0.66	0.66	0.15%	2,490,925,000
Feb 26, 2026	0.67	0.68	0.65	0.66	0.66	-2.53%	3,042,321,000
Feb 25, 2026	0.68	0.68	0.67	0.67	0.67	-0.30%	2,076,346,000
Feb 24, 2026	0.68	0.69	0.67	0.68	0.68	-2.17%	2,613,249,836
Feb 13, 2026	0.69	0.69	0.68	0.69	0.69	-0.72%	2,885,219,000
Feb 12, 2026	0.70	0.70	0.69	0.70	0.70	-1.42%	2,156,712,000
Feb 11, 2026	0.70	0.71	0.70	0.71	0.71	0.71%	2,050,011,000
Feb 10, 2026	0.70	0.71	0.70	0.70	0.70	-	2,180,453,000
Feb 9, 2026	0.70	0.70	0.69	0.70	0.70	1.60%	2,595,543,000
Feb 6, 2026	0.68	0.70	0.68	0.69	0.69	-0.58%	2,741,732,000
Feb 5, 2026	0.68	0.69	0.68	0.69	0.69	-0.57%	3,989,038,000
Feb 4, 2026	0.70	0.70	0.69	0.70	0.70	-1.27%	3,392,413,000
Feb 3, 2026	0.72	0.72	0.69	0.71	0.71	-0.28%	4,713,747,000
Feb 2, 2026	0.73	0.73	0.71	0.71	0.71	-4.07%	3,838,864,000
Jan 30, 2026	0.75	0.75	0.74	0.74	0.74	-1.47%	2,151,034,000
Jan 29, 2026	0.75	0.76	0.75	0.75	0.75	-1.19%	2,880,198,000
Jan 28, 2026	0.75	0.76	0.74	0.76	0.76	1.88%	2,583,012,000
Jan 27, 2026	0.74	0.74	0.73	0.74	0.74	0.81%	2,113,705,000
Jan 26, 2026	0.75	0.75	0.74	0.74	0.74	-1.20%	2,045,499,000
Jan 23, 2026	0.75	0.75	0.74	0.75	0.75	0.67%	1,967,376,000
Jan 22, 2026	0.75	0.75	0.74	0.74	0.74	0.27%	1,740,274,000
Jan 21, 2026	0.73	0.74	0.73	0.74	0.74	0.41%	2,098,022,000
Jan 20, 2026	0.74	0.75	0.73	0.74	0.74	-0.94%	2,667,165,000
Jan 19, 2026	0.75	0.75	0.74	0.74	0.74	-1.06%	1,814,313,000
Jan 16, 2026	0.76	0.76	0.75	0.75	0.75	-0.13%	2,497,120,000
Jan 15, 2026	0.76	0.77	0.75	0.75	0.75	-1.44%	2,787,842,000