AXA SPDB Investment Managers Co. Ltd. - AXA SPDB Chinext ETF (SHE:159810)
China · Delayed Price · Currency is CNY 1.363
-0.007 (-0.51%)
At close: Sep 23, 2026
SHE:159810 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.73% | 1,272,300 |
| Sep 22, 2026 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | - | 2,739,000 |
| Sep 21, 2026 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | 0.96% | 1,986,000 |
| Sep 18, 2026 | 1.35 | 1.37 | 1.34 | 1.36 | 1.36 | 2.03% | 3,687,400 |
| Sep 17, 2026 | 1.33 | 1.35 | 1.33 | 1.33 | 1.33 | -0.30% | 1,953,700 |
| Sep 16, 2026 | 1.34 | 1.34 | 1.30 | 1.33 | 1.33 | 1.29% | 2,062,600 |
| Sep 15, 2026 | 1.30 | 1.35 | 1.30 | 1.32 | 1.32 | -0.60% | 2,688,000 |
| Sep 14, 2026 | 1.34 | 1.34 | 1.31 | 1.33 | 1.33 | -1.05% | 2,076,600 |
| Sep 11, 2026 | 1.34 | 1.34 | 1.32 | 1.34 | 1.34 | -0.45% | 2,322,500 |
| Sep 10, 2026 | 1.34 | 1.36 | 1.33 | 1.35 | 1.35 | -0.44% | 1,669,100 |
| Sep 9, 2026 | 1.36 | 1.37 | 1.34 | 1.35 | 1.35 | -0.22% | 2,377,600 |
| Sep 8, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -1.02% | 2,872,600 |
| Sep 7, 2026 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 3.40% | 3,201,400 |
| Sep 4, 2026 | 1.33 | 1.36 | 1.32 | 1.32 | 1.32 | -0.82% | 3,466,200 |
| Sep 3, 2026 | 1.35 | 1.36 | 1.32 | 1.33 | 1.33 | -0.15% | 2,753,500 |
| Sep 2, 2026 | 1.36 | 1.36 | 1.33 | 1.34 | 1.34 | -2.34% | 1,621,900 |
| Sep 1, 2026 | 1.36 | 1.39 | 1.36 | 1.37 | 1.37 | -1.16% | 2,680,500 |
| Aug 31, 2026 | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | 0.36% | 2,282,800 |
| Aug 28, 2026 | 1.51 | 1.51 | 1.38 | 1.38 | 1.38 | -1.50% | 3,871,200 |
| Aug 27, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | 1.82% | 2,768,500 |
| Aug 26, 2026 | 1.37 | 1.39 | 1.36 | 1.38 | 1.38 | 0.44% | 2,698,600 |
| Aug 25, 2026 | 1.37 | 1.39 | 1.34 | 1.37 | 1.37 | -1.37% | 2,311,300 |
| Aug 24, 2026 | 1.43 | 1.43 | 1.36 | 1.39 | 1.39 | -2.80% | 3,347,100 |
| Aug 21, 2026 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | 1.56% | 2,843,700 |
| Aug 20, 2026 | 1.41 | 1.43 | 1.39 | 1.41 | 1.41 | 0.50% | 3,007,900 |
| Aug 19, 2026 | 1.46 | 1.46 | 1.39 | 1.40 | 1.40 | -6.23% | 4,667,400 |
| Aug 18, 2026 | 1.50 | 1.51 | 1.47 | 1.49 | 1.49 | -0.80% | 4,702,400 |
| Aug 17, 2026 | 1.46 | 1.50 | 1.45 | 1.50 | 1.50 | 3.08% | 4,143,400 |
| Aug 14, 2026 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | 1.18% | 2,718,900 |
| Aug 13, 2026 | 1.46 | 1.48 | 1.44 | 1.44 | 1.44 | -0.55% | 3,644,900 |
| Aug 12, 2026 | 1.43 | 1.46 | 1.43 | 1.45 | 1.45 | 1.47% | 4,906,600 |
| Aug 11, 2026 | 1.42 | 1.45 | 1.41 | 1.43 | 1.43 | 0.42% | 1,684,600 |
| Aug 10, 2026 | 1.43 | 1.46 | 1.40 | 1.42 | 1.42 | -0.77% | 3,406,100 |
| Aug 7, 2026 | 1.42 | 1.45 | 1.40 | 1.43 | 1.43 | 1.27% | 5,358,300 |
| Aug 6, 2026 | 1.40 | 1.44 | 1.39 | 1.42 | 1.42 | -0.49% | 4,969,200 |
| Aug 5, 2026 | 1.35 | 1.44 | 1.35 | 1.42 | 1.42 | 1.57% | 5,333,700 |
| Aug 4, 2026 | 1.37 | 1.41 | 1.33 | 1.40 | 1.40 | 5.58% | 5,045,000 |
| Aug 3, 2026 | 1.32 | 1.35 | 1.32 | 1.33 | 1.33 | -1.48% | 3,327,000 |
| Jul 31, 2026 | 1.36 | 1.40 | 1.34 | 1.35 | 1.35 | 3.06% | 9,367,700 |
| Jul 30, 2026 | 1.36 | 1.36 | 1.27 | 1.31 | 1.31 | -3.90% | 7,490,800 |
| Jul 29, 2026 | 1.39 | 1.39 | 1.31 | 1.36 | 1.36 | 1.19% | 5,516,600 |
| Jul 28, 2026 | 1.41 | 1.42 | 1.34 | 1.34 | 1.34 | -6.99% | 7,105,800 |
| Jul 27, 2026 | 1.40 | 1.45 | 1.39 | 1.45 | 1.45 | 2.99% | 5,457,600 |
| Jul 24, 2026 | 1.41 | 1.44 | 1.40 | 1.40 | 1.40 | -2.43% | 4,896,200 |
| Jul 23, 2026 | 1.44 | 1.46 | 1.42 | 1.44 | 1.44 | - | 4,631,900 |
| Jul 22, 2026 | 1.46 | 1.49 | 1.43 | 1.44 | 1.44 | -3.43% | 8,144,300 |
| Jul 21, 2026 | 1.38 | 1.49 | 1.36 | 1.49 | 1.49 | 8.37% | 9,729,400 |
| Jul 20, 2026 | 1.41 | 1.44 | 1.35 | 1.37 | 1.37 | -0.72% | 10,155,800 |
| Jul 17, 2026 | 1.49 | 1.49 | 1.36 | 1.38 | 1.38 | -6.99% | 9,186,000 |
| Jul 16, 2026 | 1.52 | 1.53 | 1.47 | 1.49 | 1.49 | -2.94% | 5,068,000 |