Huatai-Pinebridge Growth Enterprise Market Technology ETF (SHE:159773)
China · Delayed Price · Currency is CNY 1.291
-0.003 (-0.23%)
At close: Sep 23, 2026
SHE:159773 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.23% | 2,670,700 |
| Sep 22, 2026 | 1.31 | 1.32 | 1.29 | 1.29 | 1.29 | -0.08% | 4,619,500 |
| Sep 21, 2026 | 1.29 | 1.31 | 1.29 | 1.30 | 1.30 | 0.47% | 3,996,000 |
| Sep 18, 2026 | 1.27 | 1.30 | 1.27 | 1.29 | 1.29 | 2.55% | 3,549,000 |
| Sep 17, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | -0.16% | 2,862,200 |
| Sep 16, 2026 | 1.23 | 1.27 | 1.23 | 1.26 | 1.26 | 1.70% | 2,939,700 |
| Sep 15, 2026 | 1.23 | 1.26 | 1.23 | 1.24 | 1.24 | -0.08% | 3,013,600 |
| Sep 14, 2026 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | -0.32% | 3,587,200 |
| Sep 11, 2026 | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | -0.96% | 6,004,600 |
| Sep 10, 2026 | 1.26 | 1.27 | 1.24 | 1.26 | 1.26 | -0.24% | 2,971,600 |
| Sep 9, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | - | 4,020,500 |
| Sep 8, 2026 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | -1.49% | 3,701,300 |
| Sep 7, 2026 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 2.24% | 4,774,000 |
| Sep 4, 2026 | 1.27 | 1.28 | 1.24 | 1.25 | 1.25 | -0.79% | 4,273,600 |
| Sep 3, 2026 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | 0.08% | 3,803,200 |
| Sep 2, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | -2.02% | 6,503,000 |
| Sep 1, 2026 | 1.30 | 1.32 | 1.28 | 1.28 | 1.28 | -1.46% | 5,457,900 |
| Aug 31, 2026 | 1.27 | 1.32 | 1.27 | 1.30 | 1.30 | 0.31% | 4,302,800 |
| Aug 28, 2026 | 1.32 | 1.33 | 1.30 | 1.30 | 1.30 | -1.52% | 10,198,800 |
| Aug 27, 2026 | 1.31 | 1.32 | 1.29 | 1.32 | 1.32 | 1.46% | 5,707,300 |
| Aug 26, 2026 | 1.29 | 1.31 | 1.29 | 1.30 | 1.30 | 1.09% | 9,554,000 |
| Aug 25, 2026 | 1.29 | 1.30 | 1.26 | 1.29 | 1.29 | -0.77% | 47,865,000 |
| Aug 24, 2026 | 1.33 | 1.33 | 1.28 | 1.30 | 1.30 | -2.78% | 5,864,900 |
| Aug 21, 2026 | 1.32 | 1.34 | 1.30 | 1.33 | 1.33 | 0.76% | 3,853,500 |
| Aug 20, 2026 | 1.32 | 1.34 | 1.31 | 1.32 | 1.32 | 1.30% | 4,533,700 |
| Aug 19, 2026 | 1.38 | 1.38 | 1.30 | 1.31 | 1.31 | -6.18% | 6,935,600 |
| Aug 18, 2026 | 1.40 | 1.41 | 1.37 | 1.39 | 1.39 | -0.64% | 4,547,400 |
| Aug 17, 2026 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | 3.01% | 6,131,400 |
| Aug 14, 2026 | 1.39 | 1.39 | 1.34 | 1.36 | 1.36 | 0.74% | 3,077,100 |
| Aug 13, 2026 | 1.36 | 1.39 | 1.35 | 1.35 | 1.35 | -0.52% | 5,149,400 |
| Aug 12, 2026 | 1.34 | 1.36 | 1.33 | 1.36 | 1.36 | 1.12% | 3,941,000 |
| Aug 11, 2026 | 1.34 | 1.36 | 1.33 | 1.34 | 1.34 | 0.45% | 4,494,100 |
| Aug 10, 2026 | 1.35 | 1.35 | 1.31 | 1.34 | 1.34 | -0.15% | 6,270,300 |
| Aug 7, 2026 | 1.31 | 1.35 | 1.30 | 1.34 | 1.34 | 1.98% | 6,140,500 |
| Aug 6, 2026 | 1.29 | 1.33 | 1.27 | 1.31 | 1.31 | -0.38% | 6,544,200 |
| Aug 5, 2026 | 1.25 | 1.33 | 1.24 | 1.32 | 1.32 | 3.29% | 9,380,700 |
| Aug 4, 2026 | 1.22 | 1.28 | 1.22 | 1.28 | 1.28 | 4.85% | 9,870,800 |
| Aug 3, 2026 | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | -1.78% | 9,774,700 |
| Jul 31, 2026 | 1.25 | 1.27 | 1.24 | 1.24 | 1.24 | 3.51% | 35,465,100 |
| Jul 30, 2026 | 1.23 | 1.25 | 1.17 | 1.20 | 1.20 | -3.94% | 13,761,400 |
| Jul 29, 2026 | 1.25 | 1.26 | 1.20 | 1.25 | 1.25 | 0.32% | 11,832,500 |
| Jul 28, 2026 | 1.31 | 1.31 | 1.23 | 1.24 | 1.24 | -5.27% | 8,263,700 |
| Jul 27, 2026 | 1.27 | 1.31 | 1.26 | 1.31 | 1.31 | 2.75% | 5,788,800 |
| Jul 24, 2026 | 1.29 | 1.30 | 1.27 | 1.28 | 1.28 | -2.00% | 6,865,800 |
| Jul 23, 2026 | 1.31 | 1.32 | 1.29 | 1.30 | 1.30 | -0.38% | 6,847,800 |
| Jul 22, 2026 | 1.32 | 1.34 | 1.30 | 1.31 | 1.31 | -1.80% | 8,898,900 |
| Jul 21, 2026 | 1.26 | 1.33 | 1.21 | 1.33 | 1.33 | 5.72% | 13,097,800 |
| Jul 20, 2026 | 1.26 | 1.28 | 1.20 | 1.26 | 1.26 | -0.16% | 11,297,400 |
| Jul 17, 2026 | 1.34 | 1.34 | 1.24 | 1.26 | 1.26 | -5.69% | 32,577,900 |
| Jul 16, 2026 | 1.35 | 1.37 | 1.32 | 1.34 | 1.34 | -2.48% | 5,383,300 |