League Of Nations Fund Management Co., Ltd. - League Of Nations Security Ventures Technology ETF (SHE:159777)
China · Delayed Price · Currency is CNY 1.206
-0.002 (-0.17%)
At close: Sep 23, 2026
SHE:159777 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | -0.17% | 1,156,000 |
| Sep 22, 2026 | 1.21 | 1.24 | 1.21 | 1.21 | 1.21 | -0.41% | 1,276,200 |
| Sep 21, 2026 | 1.21 | 1.23 | 1.20 | 1.21 | 1.21 | 0.41% | 1,342,300 |
| Sep 18, 2026 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | 2.63% | 1,380,900 |
| Sep 17, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | - | 3,092,500 |
| Sep 16, 2026 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | 1.64% | 1,354,700 |
| Sep 15, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | -0.34% | 1,706,000 |
| Sep 14, 2026 | 1.15 | 1.18 | 1.15 | 1.16 | 1.16 | - | 1,150,200 |
| Sep 11, 2026 | 1.17 | 1.17 | 1.14 | 1.16 | 1.16 | -0.94% | 4,047,800 |
| Sep 10, 2026 | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | -0.42% | 2,045,700 |
| Sep 9, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -0.17% | 1,700,100 |
| Sep 8, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.34% | 1,601,400 |
| Sep 7, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 2.93% | 2,115,100 |
| Sep 4, 2026 | 1.18 | 1.20 | 1.16 | 1.16 | 1.16 | -1.44% | 2,101,700 |
| Sep 3, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | - | 1,416,300 |
| Sep 2, 2026 | 1.20 | 1.20 | 1.17 | 1.18 | 1.18 | -2.24% | 2,231,000 |
| Sep 1, 2026 | 1.23 | 1.23 | 1.20 | 1.21 | 1.21 | -1.07% | 589,700 |
| Aug 31, 2026 | 1.21 | 1.22 | 1.19 | 1.22 | 1.22 | 0.25% | 2,334,300 |
| Aug 28, 2026 | 1.24 | 1.25 | 1.22 | 1.22 | 1.22 | -1.86% | 880,800 |
| Aug 27, 2026 | 1.22 | 1.24 | 1.21 | 1.24 | 1.24 | 1.72% | 2,605,500 |
| Aug 26, 2026 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | 0.83% | 2,627,200 |
| Aug 25, 2026 | 1.20 | 1.22 | 1.19 | 1.21 | 1.21 | 0.25% | 1,788,900 |
| Aug 24, 2026 | 1.25 | 1.25 | 1.19 | 1.21 | 1.21 | -3.37% | 3,638,100 |
| Aug 21, 2026 | 1.24 | 1.26 | 1.22 | 1.25 | 1.25 | -0.08% | 1,952,300 |
| Aug 20, 2026 | 1.23 | 1.26 | 1.23 | 1.25 | 1.25 | 2.13% | 2,201,800 |
| Aug 19, 2026 | 1.30 | 1.30 | 1.22 | 1.22 | 1.22 | -6.29% | 2,066,300 |
| Aug 18, 2026 | 1.31 | 1.33 | 1.29 | 1.30 | 1.30 | -0.69% | 1,204,200 |
| Aug 17, 2026 | 1.28 | 1.31 | 1.27 | 1.31 | 1.31 | 2.98% | 3,568,108 |
| Aug 14, 2026 | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | -0.39% | 1,312,300 |
| Aug 13, 2026 | 1.28 | 1.30 | 1.27 | 1.28 | 1.28 | 0.63% | 2,915,000 |
| Aug 12, 2026 | 1.25 | 1.28 | 1.25 | 1.27 | 1.27 | 0.55% | 1,939,400 |
| Aug 11, 2026 | 1.27 | 1.28 | 1.23 | 1.27 | 1.27 | 0.72% | 2,747,400 |
| Aug 10, 2026 | 1.26 | 1.26 | 1.23 | 1.26 | 1.26 | - | 7,136,000 |
| Aug 7, 2026 | 1.23 | 1.27 | 1.22 | 1.26 | 1.26 | 1.87% | 3,752,200 |
| Aug 6, 2026 | 1.21 | 1.25 | 1.21 | 1.23 | 1.23 | -0.32% | 3,603,000 |
| Aug 5, 2026 | 1.19 | 1.25 | 1.18 | 1.24 | 1.24 | 3.08% | 3,889,800 |
| Aug 4, 2026 | 1.15 | 1.20 | 1.14 | 1.20 | 1.20 | 4.62% | 2,855,200 |
| Aug 3, 2026 | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | -1.38% | 2,294,900 |
| Jul 31, 2026 | 1.17 | 1.22 | 1.16 | 1.16 | 1.16 | 1.57% | 2,868,500 |
| Jul 30, 2026 | 1.16 | 1.22 | 1.10 | 1.15 | 1.15 | -2.55% | 4,601,500 |
| Jul 29, 2026 | 1.16 | 1.18 | 1.13 | 1.18 | 1.18 | 0.95% | 4,666,800 |
| Jul 28, 2026 | 1.22 | 1.23 | 1.16 | 1.16 | 1.16 | -5.52% | 3,107,700 |
| Jul 27, 2026 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 3.10% | 1,602,100 |
| Jul 24, 2026 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | -2.05% | 5,985,900 |
| Jul 23, 2026 | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | -0.08% | 1,321,500 |
| Jul 22, 2026 | 1.24 | 1.28 | 1.22 | 1.22 | 1.22 | -1.93% | 5,540,800 |
| Jul 21, 2026 | 1.16 | 1.25 | 1.14 | 1.25 | 1.25 | 6.87% | 6,772,200 |
| Jul 20, 2026 | 1.19 | 1.21 | 1.13 | 1.17 | 1.17 | -0.85% | 6,050,200 |
| Jul 17, 2026 | 1.23 | 1.27 | 1.16 | 1.18 | 1.18 | -5.85% | 5,195,300 |
| Jul 16, 2026 | 1.25 | 1.29 | 1.24 | 1.25 | 1.25 | -2.88% | 5,557,400 |