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

China · Delayed Price · Currency is CNY

0.5420

-0.0070 (-1.28%)

At close: Sep 23, 2026

SHE:159740 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.55	0.55	0.54	0.54	0.54	-1.28%	911,750,900
Sep 22, 2026	0.55	0.56	0.55	0.55	0.55	0.73%	1,524,256,687
Sep 21, 2026	0.54	0.55	0.54	0.55	0.55	-	1,148,541,200
Sep 18, 2026	0.54	0.55	0.54	0.55	0.55	2.06%	1,335,234,616
Sep 17, 2026	0.53	0.54	0.53	0.53	0.53	-0.56%	1,539,820,900
Sep 16, 2026	0.53	0.54	0.53	0.54	0.54	0.56%	1,019,016,500
Sep 15, 2026	0.54	0.54	0.53	0.53	0.53	-0.19%	1,277,214,400
Sep 14, 2026	0.53	0.54	0.53	0.54	0.54	-0.56%	874,765,205
Sep 11, 2026	0.53	0.54	0.53	0.54	0.54	-	1,577,962,448
Sep 10, 2026	0.54	0.54	0.54	0.54	0.54	-1.82%	1,091,394,006
Sep 9, 2026	0.55	0.55	0.55	0.55	0.55	-1.08%	1,247,966,818
Sep 8, 2026	0.56	0.56	0.55	0.55	0.55	-1.42%	1,358,342,507
Sep 7, 2026	0.56	0.57	0.56	0.56	0.56	-0.53%	899,550,600
Sep 4, 2026	0.56	0.57	0.56	0.57	0.57	1.62%	1,591,892,528
Sep 3, 2026	0.56	0.57	0.55	0.56	0.56	-0.89%	945,881,408
Sep 2, 2026	0.57	0.57	0.56	0.56	0.56	-1.23%	1,555,335,200
Sep 1, 2026	0.57	0.58	0.57	0.57	0.57	-1.05%	1,079,482,000
Aug 31, 2026	0.57	0.58	0.56	0.57	0.57	0.17%	1,145,636,300
Aug 28, 2026	0.57	0.58	0.57	0.57	0.57	-0.35%	960,479,552
Aug 27, 2026	0.58	0.58	0.57	0.58	0.58	-0.52%	951,912,895
Aug 26, 2026	0.57	0.58	0.57	0.58	0.58	1.05%	845,050,379
Aug 25, 2026	0.57	0.57	0.57	0.57	0.57	-	1,161,199,100
Aug 24, 2026	0.59	0.59	0.57	0.57	0.57	-3.38%	1,420,995,000
Aug 21, 2026	0.59	0.59	0.58	0.59	0.59	0.51%	1,171,563,300
Aug 20, 2026	0.59	0.59	0.59	0.59	0.59	1.03%	1,212,393,100
Aug 19, 2026	0.58	0.59	0.58	0.58	0.58	-1.35%	1,344,107,455
Aug 18, 2026	0.60	0.60	0.58	0.59	0.59	-1.34%	1,801,884,042
Aug 17, 2026	0.59	0.60	0.59	0.60	0.60	1.87%	1,154,948,942
Aug 14, 2026	0.59	0.60	0.59	0.59	0.59	-1.34%	1,275,995,376
Aug 13, 2026	0.59	0.60	0.59	0.60	0.60	-	1,230,883,001
Aug 12, 2026	0.60	0.60	0.59	0.60	0.60	-1.00%	932,474,126
Aug 11, 2026	0.61	0.62	0.60	0.60	0.60	-1.15%	1,154,912,888
Aug 10, 2026	0.61	0.61	0.61	0.61	0.61	0.83%	1,257,200,900
Aug 7, 2026	0.60	0.60	0.60	0.60	0.60	0.50%	1,299,394,371
Aug 6, 2026	0.61	0.61	0.60	0.60	0.60	-2.28%	1,355,107,567
Aug 5, 2026	0.61	0.62	0.61	0.62	0.62	1.32%	1,746,651,600
Aug 4, 2026	0.61	0.61	0.60	0.61	0.61	0.33%	1,914,283,612
Aug 3, 2026	0.60	0.61	0.60	0.61	0.61	0.83%	1,903,812,354
Jul 31, 2026	0.60	0.61	0.59	0.60	0.60	-	2,428,393,100
Jul 30, 2026	0.61	0.61	0.60	0.60	0.60	-0.83%	2,152,416,667
Jul 29, 2026	0.60	0.61	0.60	0.61	0.61	2.72%	2,162,251,488
Jul 28, 2026	0.59	0.60	0.58	0.59	0.59	0.17%	1,701,092,499
Jul 27, 2026	0.58	0.59	0.58	0.59	0.59	2.26%	1,674,015,567
Jul 24, 2026	0.58	0.58	0.58	0.58	0.58	-2.04%	1,867,823,600
Jul 23, 2026	0.58	0.59	0.58	0.59	0.59	0.69%	1,512,102,400
Jul 22, 2026	0.60	0.60	0.58	0.58	0.58	-3.00%	2,216,103,588
Jul 21, 2026	0.60	0.61	0.59	0.60	0.60	1.35%	2,431,043,800
Jul 20, 2026	0.59	0.60	0.59	0.59	0.59	2.77%	2,791,725,110
Jul 17, 2026	0.60	0.61	0.57	0.58	0.58	-4.63%	2,683,296,100
Jul 16, 2026	0.59	0.61	0.59	0.61	0.61	1.85%	2,850,338,485