Rongtong Fund Management Co., Ltd. - Rongtong ChiNext ETF (SHE:159808)
China · Delayed Price · Currency is CNY 1.322
0.00 (0.00%)
At close: Sep 22, 2026
SHE:159808 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -0.68% | 336,200 |
| Sep 22, 2026 | 1.34 | 1.35 | 1.32 | 1.32 | 1.32 | - | 825,100 |
| Sep 21, 2026 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | 0.92% | 866,000 |
| Sep 18, 2026 | 1.29 | 1.32 | 1.29 | 1.31 | 1.31 | 2.18% | 1,396,400 |
| Sep 17, 2026 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | -0.31% | 589,200 |
| Sep 16, 2026 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | 1.82% | 909,700 |
| Sep 15, 2026 | 1.27 | 1.29 | 1.26 | 1.26 | 1.26 | -1.02% | 789,702 |
| Sep 14, 2026 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | -1.09% | 730,100 |
| Sep 11, 2026 | 1.30 | 1.30 | 1.27 | 1.29 | 1.29 | -0.54% | 1,196,500 |
| Sep 10, 2026 | 1.29 | 1.31 | 1.27 | 1.30 | 1.30 | -0.54% | 624,000 |
| Sep 9, 2026 | 1.31 | 1.32 | 1.29 | 1.30 | 1.30 | -0.08% | 392,100 |
| Sep 8, 2026 | 1.31 | 1.33 | 1.30 | 1.31 | 1.31 | -0.84% | 883,100 |
| Sep 7, 2026 | 1.29 | 1.32 | 1.29 | 1.32 | 1.32 | 3.22% | 1,321,100 |
| Sep 4, 2026 | 1.30 | 1.31 | 1.27 | 1.28 | 1.28 | -0.78% | 2,280,900 |
| Sep 3, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -0.16% | 1,852,900 |
| Sep 2, 2026 | 1.32 | 1.32 | 1.28 | 1.29 | 1.29 | -3.09% | 3,222,343 |
| Sep 1, 2026 | 1.33 | 1.34 | 1.31 | 1.33 | 1.33 | -0.38% | 472,200 |
| Aug 31, 2026 | 1.32 | 1.33 | 1.31 | 1.33 | 1.33 | 0.23% | 1,056,200 |
| Aug 28, 2026 | 1.35 | 1.37 | 1.33 | 1.33 | 1.33 | -1.19% | 786,900 |
| Aug 27, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 1.58% | 823,100 |
| Aug 26, 2026 | 1.31 | 1.34 | 1.31 | 1.33 | 1.33 | 0.15% | 1,091,500 |
| Aug 25, 2026 | 1.34 | 1.34 | 1.31 | 1.32 | 1.32 | -1.93% | 1,218,300 |
| Aug 24, 2026 | 1.37 | 1.37 | 1.31 | 1.35 | 1.35 | -1.82% | 1,181,400 |
| Aug 21, 2026 | 1.35 | 1.38 | 1.35 | 1.37 | 1.37 | 1.03% | 998,700 |
| Aug 20, 2026 | 1.36 | 1.37 | 1.34 | 1.36 | 1.36 | 0.44% | 560,200 |
| Aug 19, 2026 | 1.42 | 1.42 | 1.34 | 1.35 | 1.35 | -5.71% | 1,528,700 |
| Aug 18, 2026 | 1.44 | 1.45 | 1.42 | 1.44 | 1.44 | -0.69% | 1,688,600 |
| Aug 17, 2026 | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | 3.29% | 729,600 |
| Aug 14, 2026 | 1.39 | 1.41 | 1.38 | 1.40 | 1.40 | 0.65% | 491,300 |
| Aug 13, 2026 | 1.41 | 1.43 | 1.39 | 1.39 | 1.39 | -0.29% | 1,534,500 |
| Aug 12, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 1.31% | 2,965,200 |
| Aug 11, 2026 | 1.38 | 1.39 | 1.36 | 1.38 | 1.38 | -0.79% | 710,100 |
| Aug 10, 2026 | 1.38 | 1.39 | 1.35 | 1.39 | 1.39 | -0.07% | 1,551,400 |
| Aug 7, 2026 | 1.36 | 1.40 | 1.35 | 1.39 | 1.39 | 1.98% | 888,800 |
| Aug 6, 2026 | 1.36 | 1.38 | 1.33 | 1.36 | 1.36 | -0.44% | 1,511,600 |
| Aug 5, 2026 | 1.35 | 1.39 | 1.25 | 1.37 | 1.37 | 1.41% | 2,128,303 |
| Aug 4, 2026 | 1.29 | 1.36 | 1.29 | 1.35 | 1.35 | 5.31% | 1,807,000 |
| Aug 3, 2026 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | -1.16% | 1,109,000 |
| Jul 31, 2026 | 1.37 | 1.37 | 1.28 | 1.30 | 1.30 | 2.45% | 2,657,700 |
| Jul 30, 2026 | 1.28 | 1.30 | 1.23 | 1.27 | 1.27 | -3.51% | 3,448,413 |
| Jul 29, 2026 | 1.33 | 1.33 | 1.26 | 1.31 | 1.31 | -0.68% | 2,799,400 |
| Jul 28, 2026 | 1.39 | 1.39 | 1.29 | 1.32 | 1.32 | -5.10% | 2,556,000 |
| Jul 27, 2026 | 1.34 | 1.39 | 1.33 | 1.39 | 1.39 | 2.81% | 1,784,800 |
| Jul 24, 2026 | 1.37 | 1.38 | 1.35 | 1.35 | 1.35 | -2.31% | 2,004,800 |
| Jul 23, 2026 | 1.39 | 1.40 | 1.37 | 1.39 | 1.39 | 0.07% | 2,261,600 |
| Jul 22, 2026 | 1.42 | 1.43 | 1.38 | 1.38 | 1.38 | -2.74% | 2,689,700 |
| Jul 21, 2026 | 1.33 | 1.43 | 1.31 | 1.42 | 1.42 | 7.07% | 3,594,301 |
| Jul 20, 2026 | 1.34 | 1.38 | 1.30 | 1.33 | 1.33 | -0.52% | 3,536,213 |
| Jul 17, 2026 | 1.41 | 1.44 | 1.31 | 1.34 | 1.34 | -6.38% | 6,716,900 |
| Jul 16, 2026 | 1.46 | 1.49 | 1.42 | 1.43 | 1.43 | -3.25% | 2,138,300 |