Tianhong Asset Management Co. Ltd - Tianhong CSI 500 ETF (SHE:159820)
China · Delayed Price · Currency is CNY 1.363
-0.005 (-0.37%)
At close: Sep 22, 2026
SHE:159820 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 | -0.44% | 1,743,600 |
| Sep 22, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -0.37% | 5,310,900 |
| Sep 21, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 0.74% | 6,819,500 |
| Sep 18, 2026 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | 1.88% | 12,745,800 |
| Sep 17, 2026 | 1.33 | 1.35 | 1.33 | 1.33 | 1.33 | -0.45% | 5,775,100 |
| Sep 16, 2026 | 1.32 | 1.34 | 1.31 | 1.34 | 1.34 | 1.59% | 6,950,900 |
| Sep 15, 2026 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | - | 10,356,600 |
| Sep 14, 2026 | 1.32 | 1.33 | 1.30 | 1.32 | 1.32 | -0.23% | 8,524,000 |
| Sep 11, 2026 | 1.34 | 1.34 | 1.30 | 1.32 | 1.32 | -1.64% | 11,251,300 |
| Sep 10, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.74% | 2,653,400 |
| Sep 9, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | -0.15% | 2,584,800 |
| Sep 8, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 0.30% | 8,063,300 |
| Sep 7, 2026 | 1.33 | 1.36 | 1.33 | 1.35 | 1.35 | 1.35% | 8,840,000 |
| Sep 4, 2026 | 1.36 | 1.37 | 1.33 | 1.33 | 1.33 | -1.26% | 13,329,600 |
| Sep 3, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | 0.30% | 9,249,400 |
| Sep 2, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | -1.61% | 13,230,100 |
| Sep 1, 2026 | 1.37 | 1.39 | 1.37 | 1.37 | 1.37 | -0.94% | 7,350,400 |
| Aug 31, 2026 | 1.36 | 1.38 | 1.35 | 1.38 | 1.38 | 0.58% | 10,649,500 |
| Aug 28, 2026 | 1.38 | 1.39 | 1.37 | 1.37 | 1.37 | -0.72% | 6,866,300 |
| Aug 27, 2026 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | 2.44% | 5,503,400 |
| Aug 26, 2026 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | 0.67% | 4,338,100 |
| Aug 25, 2026 | 1.32 | 1.35 | 1.32 | 1.34 | 1.34 | -0.22% | 5,960,400 |
| Aug 24, 2026 | 1.37 | 1.37 | 1.32 | 1.34 | 1.34 | -1.54% | 8,532,500 |
| Aug 21, 2026 | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | - | 5,676,700 |
| Aug 20, 2026 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | 0.66% | 4,281,100 |
| Aug 19, 2026 | 1.41 | 1.41 | 1.35 | 1.36 | 1.36 | -4.44% | 8,795,000 |
| Aug 18, 2026 | 1.42 | 1.43 | 1.40 | 1.42 | 1.42 | -0.07% | 9,617,300 |
| Aug 17, 2026 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | 2.45% | 10,197,800 |
| Aug 14, 2026 | 1.39 | 1.39 | 1.37 | 1.39 | 1.39 | 0.29% | 8,480,400 |
| Aug 13, 2026 | 1.40 | 1.41 | 1.38 | 1.38 | 1.38 | -0.93% | 9,319,800 |
| Aug 12, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 0.87% | 2,961,700 |
| Aug 11, 2026 | 1.39 | 1.40 | 1.38 | 1.38 | 1.38 | -0.58% | 4,707,700 |
| Aug 10, 2026 | 1.38 | 1.39 | 1.37 | 1.39 | 1.39 | 0.58% | 6,359,901 |
| Aug 7, 2026 | 1.36 | 1.38 | 1.35 | 1.38 | 1.38 | 1.99% | 7,859,700 |
| Aug 6, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 0.30% | 6,403,400 |
| Aug 5, 2026 | 1.32 | 1.36 | 1.32 | 1.35 | 1.35 | 2.35% | 9,582,800 |
| Aug 4, 2026 | 1.29 | 1.33 | 1.29 | 1.32 | 1.32 | 2.64% | 8,360,000 |
| Aug 3, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | -0.85% | 5,835,200 |
| Jul 31, 2026 | 1.30 | 1.33 | 1.30 | 1.30 | 1.30 | 1.96% | 13,499,900 |
| Jul 30, 2026 | 1.30 | 1.31 | 1.26 | 1.27 | 1.27 | -2.60% | 12,526,200 |
| Jul 29, 2026 | 1.29 | 1.31 | 1.27 | 1.31 | 1.31 | 1.00% | 11,160,800 |
| Jul 28, 2026 | 1.32 | 1.33 | 1.29 | 1.29 | 1.29 | -3.65% | 12,442,700 |
| Jul 27, 2026 | 1.31 | 1.35 | 1.30 | 1.34 | 1.34 | 2.91% | 22,539,200 |
| Jul 24, 2026 | 1.31 | 1.33 | 1.30 | 1.31 | 1.31 | -2.25% | 25,379,300 |
| Jul 23, 2026 | 1.34 | 1.34 | 1.32 | 1.34 | 1.34 | -0.07% | 11,373,607 |
| Jul 22, 2026 | 1.35 | 1.36 | 1.33 | 1.34 | 1.34 | -1.26% | 10,297,400 |
| Jul 21, 2026 | 1.29 | 1.35 | 1.26 | 1.35 | 1.35 | 5.05% | 23,871,900 |
| Jul 20, 2026 | 1.32 | 1.33 | 1.26 | 1.29 | 1.29 | -1.45% | 14,971,600 |
| Jul 17, 2026 | 1.38 | 1.38 | 1.30 | 1.31 | 1.31 | -4.95% | 12,540,600 |
| Jul 16, 2026 | 1.39 | 1.41 | 1.37 | 1.38 | 1.38 | -2.00% | 9,422,100 |