GF CNI Semi-Conductor Chip ETF (SHE:159801)
China · Delayed Price · Currency is CNY 1.153
-0.006 (-0.52%)
At close: Sep 23, 2026
SHE:159801 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | -0.52% | 80,419,611 |
| Sep 22, 2026 | 1.18 | 1.19 | 1.15 | 1.16 | 1.16 | 0.96% | 143,124,682 |
| Sep 21, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | 0.26% | 130,780,800 |
| Sep 18, 2026 | 1.12 | 1.16 | 1.12 | 1.15 | 1.15 | 3.43% | 177,677,855 |
| Sep 17, 2026 | 1.11 | 1.13 | 1.10 | 1.11 | 1.11 | -0.81% | 133,574,241 |
| Sep 16, 2026 | 1.07 | 1.12 | 1.07 | 1.12 | 1.12 | 4.40% | 177,199,527 |
| Sep 15, 2026 | 1.04 | 1.09 | 1.04 | 1.07 | 1.07 | 1.81% | 120,046,856 |
| Sep 14, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | -1.96% | 80,331,900 |
| Sep 11, 2026 | 1.07 | 1.08 | 1.04 | 1.07 | 1.07 | -1.29% | 133,250,871 |
| Sep 10, 2026 | 1.08 | 1.10 | 1.08 | 1.09 | 1.09 | -0.55% | 92,182,900 |
| Sep 9, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -0.64% | 98,157,262 |
| Sep 8, 2026 | 1.12 | 1.12 | 1.09 | 1.10 | 1.10 | -1.26% | 121,685,204 |
| Sep 7, 2026 | 1.09 | 1.12 | 1.09 | 1.11 | 1.11 | 3.15% | 184,905,082 |
| Sep 4, 2026 | 1.11 | 1.12 | 1.07 | 1.08 | 1.08 | -2.53% | 158,509,100 |
| Sep 3, 2026 | 1.12 | 1.13 | 1.10 | 1.11 | 1.11 | -0.54% | 94,758,700 |
| Sep 2, 2026 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | -1.68% | 105,393,720 |
| Sep 1, 2026 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -2.25% | 111,825,300 |
| Aug 31, 2026 | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | 1.05% | 117,977,178 |
| Aug 28, 2026 | 1.17 | 1.18 | 1.14 | 1.15 | 1.15 | -2.22% | 151,333,002 |
| Aug 27, 2026 | 1.13 | 1.17 | 1.13 | 1.17 | 1.17 | 4.18% | 175,248,102 |
| Aug 26, 2026 | 1.11 | 1.13 | 1.10 | 1.12 | 1.12 | 1.26% | 124,480,000 |
| Aug 25, 2026 | 1.08 | 1.12 | 1.07 | 1.11 | 1.11 | 0.09% | 154,718,900 |
| Aug 24, 2026 | 1.15 | 1.15 | 1.09 | 1.11 | 1.11 | -3.57% | 184,209,004 |
| Aug 21, 2026 | 1.14 | 1.17 | 1.14 | 1.15 | 1.15 | 0.70% | 139,667,500 |
| Aug 20, 2026 | 1.17 | 1.17 | 1.13 | 1.14 | 1.14 | -1.04% | 173,069,000 |
| Aug 19, 2026 | 1.22 | 1.22 | 1.14 | 1.15 | 1.15 | -7.83% | 285,677,300 |
| Aug 18, 2026 | 1.25 | 1.27 | 1.23 | 1.25 | 1.25 | -0.08% | 196,639,468 |
| Aug 17, 2026 | 1.20 | 1.25 | 1.19 | 1.25 | 1.25 | 5.12% | 213,578,748 |
| Aug 14, 2026 | 1.20 | 1.21 | 1.17 | 1.19 | 1.19 | 0.93% | 152,501,200 |
| Aug 13, 2026 | 1.22 | 1.23 | 1.18 | 1.18 | 1.18 | -1.42% | 189,503,117 |
| Aug 12, 2026 | 1.18 | 1.21 | 1.18 | 1.20 | 1.20 | 1.78% | 158,400,699 |
| Aug 11, 2026 | 1.18 | 1.21 | 1.17 | 1.18 | 1.18 | -1.51% | 215,475,900 |
| Aug 10, 2026 | 1.21 | 1.21 | 1.17 | 1.20 | 1.20 | -0.50% | 202,638,410 |
| Aug 7, 2026 | 1.16 | 1.21 | 1.16 | 1.20 | 1.20 | 3.09% | 211,705,300 |
| Aug 6, 2026 | 1.12 | 1.19 | 1.12 | 1.17 | 1.17 | 1.13% | 255,571,168 |
| Aug 5, 2026 | 1.09 | 1.17 | 1.09 | 1.15 | 1.15 | 6.18% | 338,657,039 |
| Aug 4, 2026 | 1.04 | 1.10 | 1.03 | 1.09 | 1.09 | 5.34% | 307,418,090 |
| Aug 3, 2026 | 1.08 | 1.10 | 1.03 | 1.03 | 1.03 | -7.12% | 345,526,498 |
| Jul 31, 2026 | 1.17 | 1.18 | 1.11 | 1.11 | 1.11 | 3.64% | 502,011,098 |
| Jul 30, 2026 | 1.12 | 1.14 | 1.05 | 1.07 | 1.07 | -6.30% | 331,801,702 |
| Jul 29, 2026 | 1.15 | 1.18 | 1.09 | 1.14 | 1.14 | -2.14% | 370,774,405 |
| Jul 28, 2026 | 1.22 | 1.25 | 1.15 | 1.17 | 1.17 | -7.67% | 274,370,300 |
| Jul 27, 2026 | 1.25 | 1.28 | 1.20 | 1.26 | 1.26 | 0.56% | 200,869,710 |
| Jul 24, 2026 | 1.22 | 1.28 | 1.22 | 1.26 | 1.26 | 0.80% | 214,704,904 |
| Jul 23, 2026 | 1.31 | 1.32 | 1.23 | 1.25 | 1.25 | -3.86% | 250,258,534 |
| Jul 22, 2026 | 1.30 | 1.36 | 1.28 | 1.30 | 1.30 | 0.08% | 361,792,762 |
| Jul 21, 2026 | 1.19 | 1.30 | 1.13 | 1.30 | 1.30 | 10.02% | 455,257,612 |
| Jul 20, 2026 | 1.24 | 1.26 | 1.14 | 1.18 | 1.18 | -2.48% | 384,654,589 |
| Jul 17, 2026 | 1.27 | 1.29 | 1.19 | 1.21 | 1.21 | -7.36% | 380,227,555 |
| Jul 16, 2026 | 1.33 | 1.39 | 1.29 | 1.30 | 1.30 | -5.51% | 296,257,326 |