Tianhong Asset Management Co. Ltd - Tianhong GEM 300 ETF (SHE:159836)
China · Delayed Price · Currency is CNY 1.144
+0.030 (2.69%)
Last updated: Oct 21, 2025, 9:30 AM CST
SHE:159836 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | 2.69% | 825,000 |
| Oct 20, 2025 | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | 1.46% | 1,559,400 |
| Oct 17, 2025 | 1.13 | 1.14 | 1.10 | 1.10 | 1.10 | -2.75% | 1,142,500 |
| Oct 16, 2025 | 1.12 | 1.15 | 1.12 | 1.13 | 1.13 | -0.35% | 888,601 |
| Oct 15, 2025 | 1.10 | 1.14 | 1.10 | 1.13 | 1.13 | 1.89% | 2,316,800 |
| Oct 14, 2025 | 1.15 | 1.17 | 1.11 | 1.11 | 1.11 | -3.39% | 2,304,800 |
| Oct 13, 2025 | 1.15 | 1.15 | 1.12 | 1.15 | 1.15 | -1.03% | 2,614,800 |
| Oct 10, 2025 | 1.21 | 1.21 | 1.16 | 1.16 | 1.16 | -3.88% | 2,341,200 |
| Oct 9, 2025 | 1.21 | 1.23 | 1.21 | 1.21 | 1.21 | 0.50% | 1,898,000 |
| Sep 30, 2025 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | 0.50% | 2,544,700 |
| Sep 29, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 2.13% | 1,201,400 |
| Sep 26, 2025 | 1.21 | 1.21 | 1.17 | 1.17 | 1.17 | -2.33% | 1,711,500 |
| Sep 25, 2025 | 1.18 | 1.21 | 1.18 | 1.20 | 1.20 | 1.44% | 1,567,200 |
| Sep 24, 2025 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | 1.81% | 2,095,703 |
| Sep 23, 2025 | 1.19 | 1.19 | 1.13 | 1.16 | 1.16 | 0.09% | 1,712,103 |
| Sep 22, 2025 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | 0.52% | 1,314,600 |
| Sep 19, 2025 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | -0.43% | 1,547,302 |
| Sep 18, 2025 | 1.18 | 1.19 | 1.15 | 1.16 | 1.16 | -1.28% | 2,157,400 |
| Sep 17, 2025 | 1.16 | 1.18 | 1.15 | 1.18 | 1.18 | 1.64% | 925,300 |
| Sep 16, 2025 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 0.52% | 1,074,100 |
| Sep 15, 2025 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | 0.61% | 1,362,701 |
| Sep 12, 2025 | 1.15 | 1.15 | 1.10 | 1.14 | 1.14 | -0.09% | 1,304,401 |
| Sep 11, 2025 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | 4.28% | 3,949,601 |
| Sep 10, 2025 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | 0.83% | 1,767,701 |
| Sep 9, 2025 | 1.10 | 1.11 | 1.08 | 1.09 | 1.09 | -2.07% | 2,173,304 |
| Sep 8, 2025 | 1.12 | 1.16 | 1.10 | 1.11 | 1.11 | -0.18% | 1,226,200 |
| Sep 5, 2025 | 1.06 | 1.12 | 1.06 | 1.11 | 1.11 | 5.59% | 3,373,813 |
| Sep 4, 2025 | 1.09 | 1.11 | 1.04 | 1.06 | 1.06 | -3.48% | 4,413,910 |
| Sep 3, 2025 | 1.09 | 1.11 | 1.09 | 1.09 | 1.09 | - | 2,583,400 |
| Sep 2, 2025 | 1.12 | 1.14 | 1.08 | 1.09 | 1.09 | -2.93% | 4,820,200 |
| Sep 1, 2025 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | 1.62% | 2,056,001 |
| Aug 29, 2025 | 1.09 | 1.13 | 1.08 | 1.11 | 1.11 | 1.65% | 4,415,009 |
| Aug 28, 2025 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | 2.93% | 3,544,700 |
| Aug 27, 2025 | 1.07 | 1.10 | 1.06 | 1.06 | 1.06 | -0.94% | 4,277,001 |
| Aug 26, 2025 | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | -1.20% | 4,743,100 |
| Aug 25, 2025 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | 3.44% | 4,409,220 |
| Aug 22, 2025 | 1.02 | 1.05 | 1.01 | 1.05 | 1.05 | 2.75% | 2,852,500 |
| Aug 21, 2025 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | -0.49% | 5,326,600 |
| Aug 20, 2025 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | 0.29% | 2,532,101 |
| Aug 19, 2025 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | -0.10% | 2,299,910 |
| Aug 18, 2025 | 0.99 | 1.03 | 0.99 | 1.02 | 1.02 | 2.72% | 2,317,214 |
| Aug 15, 2025 | 0.97 | 1.00 | 0.97 | 0.99 | 0.99 | 2.37% | 1,058,100 |
| Aug 14, 2025 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | -0.92% | 1,349,500 |
| Aug 13, 2025 | 0.96 | 0.98 | 0.95 | 0.98 | 0.98 | 2.94% | 1,613,119 |
| Aug 12, 2025 | 0.95 | 0.96 | 0.93 | 0.95 | 0.95 | 1.17% | 1,043,000 |
| Aug 11, 2025 | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | 1.73% | 1,908,900 |
| Aug 8, 2025 | 0.91 | 0.94 | 0.91 | 0.93 | 0.93 | -0.43% | 638,700 |
| Aug 7, 2025 | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | -0.21% | 499,100 |
| Aug 6, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.65% | 1,605,100 |
| Aug 5, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 0.65% | 612,700 |