Skip to main content
logo
Sws Mu Fund Management Co., Ltd. - New Energy 50 ETF (SHE:159752)
China flag China · Delayed Price · Currency is CNY
0.7060
-0.0180 (-2.49%)
At close: Jan 20, 2026

SHE:159752 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20260.700.720.700.710.710.71%16,927,600
Jan 20, 20260.730.730.700.710.71-2.49%29,892,500
Jan 19, 20260.710.730.710.720.721.54%23,764,100
Jan 16, 20260.710.720.710.710.710.56%19,718,100
Jan 15, 20260.700.720.700.710.710.57%15,420,600
Jan 14, 20260.700.720.700.710.710.43%27,124,000
Jan 13, 20260.710.720.700.700.70-1.40%24,249,300
Jan 12, 20260.710.720.700.710.71-0.28%26,844,800
Jan 9, 20260.710.720.710.710.710.99%15,371,000
Jan 8, 20260.700.710.700.710.710.14%15,332,500
Jan 7, 20260.700.710.700.710.710.57%22,101,700
Jan 6, 20260.700.710.690.700.701.01%23,513,200
Jan 5, 20260.680.700.680.700.702.06%20,451,800
Dec 31, 20250.690.690.680.680.68-1.16%9,378,800
Dec 30, 20250.690.690.680.690.69-0.14%12,903,600
Dec 29, 20250.700.700.690.690.69-1.15%18,787,800
Dec 26, 20250.690.710.690.700.702.05%24,287,800
Dec 25, 20250.680.690.670.680.680.59%10,892,200
Dec 24, 20250.680.680.670.680.680.59%12,463,100
Dec 23, 20250.670.680.670.680.681.65%21,660,200
Dec 22, 20250.660.670.660.670.671.22%8,096,900
Dec 19, 20250.650.660.650.660.660.46%6,266,500
Dec 18, 20250.660.670.650.650.65-2.10%10,731,200
Dec 17, 20250.650.670.650.670.672.45%13,962,000
Dec 16, 20250.670.670.650.650.65-2.25%17,352,700
Dec 15, 20250.680.680.670.670.67-1.62%10,499,100
Dec 12, 20250.680.680.670.680.680.44%14,302,500
Dec 11, 20250.680.690.670.680.68-19,114,800
Dec 10, 20250.680.680.670.680.68-0.88%10,728,400
Dec 9, 20250.690.690.680.680.68-0.87%11,738,300
Dec 8, 20250.680.690.670.690.691.78%17,959,000
Dec 5, 20250.670.680.660.680.681.35%15,852,900
Dec 4, 20250.660.670.660.670.670.45%9,298,100
Dec 3, 20250.670.680.660.660.66-0.75%10,083,400
Dec 2, 20250.670.670.660.670.67-0.74%11,075,900
Dec 1, 20250.670.680.670.670.67-12,510,400
Nov 28, 20250.660.680.660.670.671.20%8,950,000
Nov 27, 20250.670.680.660.670.67-16,694,600
Nov 26, 20250.660.670.660.670.670.91%18,419,200
Nov 25, 20250.650.670.650.660.661.54%14,963,900
Nov 24, 20250.650.660.640.650.65-0.31%16,680,200
Nov 21, 20250.670.670.650.650.65-4.41%36,986,300
Nov 20, 20250.700.700.680.680.68-1.59%24,484,800
Nov 19, 20250.690.700.690.690.690.14%21,124,100
Nov 18, 20250.720.720.690.690.69-3.09%34,988,900
Nov 17, 20250.720.720.710.710.71-0.97%22,902,900
Nov 14, 20250.730.740.720.720.72-1.91%27,781,200
Nov 13, 20250.710.740.710.730.733.82%46,391,800
Nov 12, 20250.720.720.700.710.71-2.21%36,201,990
Nov 11, 20250.720.740.720.720.720.42%35,621,600