Tianhong Asset Management Co., Ltd. - CSI Robot Index ETF (SHE:159770)
China · Delayed Price · Currency is CNY 0.9700
+0.0020 (0.21%)
At close: Sep 22, 2026
SHE:159770 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | 0.21% | 90,785,500 |
| Sep 21, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | -0.21% | 94,785,880 |
| Sep 18, 2026 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | 2.00% | 117,217,427 |
| Sep 17, 2026 | 0.94 | 0.96 | 0.94 | 0.95 | 0.95 | 0.63% | 98,628,600 |
| Sep 16, 2026 | 0.94 | 0.95 | 0.93 | 0.95 | 0.95 | 0.75% | 91,282,200 |
| Sep 15, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -1.05% | 77,878,900 |
| Sep 14, 2026 | 0.94 | 0.96 | 0.93 | 0.95 | 0.95 | 0.53% | 69,886,300 |
| Sep 11, 2026 | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | -1.77% | 120,143,146 |
| Sep 10, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.64% | 77,192,210 |
| Sep 9, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -0.81% | 81,520,600 |
| Sep 8, 2026 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -0.71% | 90,006,500 |
| Sep 7, 2026 | 0.97 | 1.00 | 0.97 | 0.99 | 0.99 | 1.75% | 112,678,050 |
| Sep 4, 2026 | 1.00 | 1.01 | 0.97 | 0.97 | 0.97 | -1.62% | 130,497,800 |
| Sep 3, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | 0.92% | 76,263,396 |
| Sep 2, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.80% | 81,314,200 |
| Sep 1, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -1.09% | 82,529,200 |
| Aug 31, 2026 | 0.98 | 1.01 | 0.97 | 1.01 | 1.01 | 2.02% | 127,859,400 |
| Aug 28, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -1.00% | 89,792,400 |
| Aug 27, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 1.94% | 117,253,500 |
| Aug 26, 2026 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -0.30% | 90,032,800 |
| Aug 25, 2026 | 0.96 | 0.99 | 0.96 | 0.98 | 0.98 | 1.86% | 119,791,800 |
| Aug 24, 2026 | 0.99 | 0.99 | 0.96 | 0.97 | 0.97 | -2.82% | 126,991,866 |
| Aug 21, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | 0.61% | 131,486,200 |
| Aug 20, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | -0.20% | 158,477,400 |
| Aug 19, 2026 | 1.06 | 1.06 | 0.99 | 0.99 | 0.99 | -7.91% | 317,501,815 |
| Aug 18, 2026 | 1.06 | 1.08 | 1.05 | 1.08 | 1.08 | 1.32% | 187,574,754 |
| Aug 17, 2026 | 1.04 | 1.06 | 1.03 | 1.06 | 1.06 | 2.31% | 137,415,000 |
| Aug 14, 2026 | 1.04 | 1.04 | 1.02 | 1.04 | 1.04 | 0.29% | 104,615,430 |
| Aug 13, 2026 | 1.05 | 1.07 | 1.03 | 1.03 | 1.03 | -1.71% | 181,293,400 |
| Aug 12, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.47% | 90,409,900 |
| Aug 11, 2026 | 1.05 | 1.07 | 1.03 | 1.06 | 1.06 | 1.05% | 190,471,908 |
| Aug 10, 2026 | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | -1.13% | 120,051,578 |
| Aug 7, 2026 | 1.05 | 1.06 | 1.03 | 1.06 | 1.06 | 1.05% | 147,054,915 |
| Aug 6, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | -0.57% | 177,781,700 |
| Aug 5, 2026 | 1.02 | 1.06 | 1.02 | 1.05 | 1.05 | 2.63% | 195,059,600 |
| Aug 4, 2026 | 1.01 | 1.03 | 1.00 | 1.03 | 1.03 | 2.50% | 165,901,800 |
| Aug 3, 2026 | 1.00 | 1.02 | 0.99 | 1.00 | 1.00 | 1.11% | 195,617,400 |
| Jul 31, 2026 | 0.96 | 1.01 | 0.96 | 0.99 | 0.99 | 5.88% | 318,851,800 |
| Jul 30, 2026 | 0.95 | 0.96 | 0.93 | 0.94 | 0.94 | -2.71% | 187,921,800 |
| Jul 29, 2026 | 0.96 | 0.97 | 0.94 | 0.96 | 0.96 | 0.63% | 170,355,700 |
| Jul 28, 2026 | 0.97 | 0.98 | 0.95 | 0.96 | 0.96 | -2.35% | 142,695,700 |
| Jul 27, 2026 | 0.96 | 0.98 | 0.95 | 0.98 | 0.98 | 2.30% | 129,909,600 |
| Jul 24, 2026 | 0.98 | 0.98 | 0.95 | 0.96 | 0.96 | -3.43% | 139,020,100 |
| Jul 23, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | -0.30% | 120,486,600 |
| Jul 22, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -1.78% | 160,639,600 |
| Jul 21, 2026 | 0.97 | 1.01 | 0.95 | 1.01 | 1.01 | 4.55% | 234,925,800 |
| Jul 20, 2026 | 1.01 | 1.02 | 0.95 | 0.97 | 0.97 | -3.30% | 252,586,600 |
| Jul 17, 2026 | 1.07 | 1.07 | 0.99 | 1.00 | 1.00 | -6.10% | 227,111,200 |
| Jul 16, 2026 | 1.07 | 1.10 | 1.06 | 1.07 | 1.07 | -1.57% | 147,617,132 |
| Jul 15, 2026 | 1.09 | 1.10 | 1.07 | 1.08 | 1.08 | -0.37% | 126,363,600 |