Tianhong Asset Management Co. Ltd - Tianhong GEM 300 ETF (SHE:159836)
China · Delayed Price · Currency is CNY 1.264
+0.005 (0.40%)
Sep 22, 2026, 4:00 PM EDT
SHE:159836 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.27 | 1.29 | 1.26 | 1.26 | 1.26 | 0.40% | 1,430,400 |
| Sep 21, 2026 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | 0.72% | 2,825,100 |
| Sep 18, 2026 | 1.24 | 1.26 | 1.23 | 1.25 | 1.25 | 2.12% | 3,046,700 |
| Sep 17, 2026 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | -0.16% | 1,791,600 |
| Sep 16, 2026 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 1.66% | 2,348,900 |
| Sep 15, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | -0.82% | 1,552,600 |
| Sep 14, 2026 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | -0.73% | 1,546,300 |
| Sep 11, 2026 | 1.23 | 1.23 | 1.20 | 1.23 | 1.23 | -0.41% | 3,095,700 |
| Sep 10, 2026 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | -0.89% | 932,400 |
| Sep 9, 2026 | 1.24 | 1.28 | 1.23 | 1.24 | 1.24 | -0.08% | 2,127,500 |
| Sep 8, 2026 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -0.96% | 1,847,000 |
| Sep 7, 2026 | 1.23 | 1.26 | 1.23 | 1.25 | 1.25 | 2.03% | 3,991,500 |
| Sep 4, 2026 | 1.23 | 1.25 | 1.21 | 1.23 | 1.23 | - | 2,969,500 |
| Sep 3, 2026 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | -0.49% | 2,419,700 |
| Sep 2, 2026 | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | -1.67% | 2,932,900 |
| Sep 1, 2026 | 1.28 | 1.30 | 1.25 | 1.26 | 1.26 | -1.10% | 2,331,000 |
| Aug 31, 2026 | 1.26 | 1.27 | 1.24 | 1.27 | 1.27 | 0.47% | 1,743,400 |
| Aug 28, 2026 | 1.28 | 1.29 | 1.26 | 1.26 | 1.26 | -1.17% | 3,860,100 |
| Aug 27, 2026 | 1.26 | 1.28 | 1.25 | 1.28 | 1.28 | 1.67% | 1,121,100 |
| Aug 26, 2026 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | 0.32% | 1,615,400 |
| Aug 25, 2026 | 1.26 | 1.27 | 1.23 | 1.25 | 1.25 | -0.48% | 2,586,900 |
| Aug 24, 2026 | 1.29 | 1.29 | 1.24 | 1.26 | 1.26 | -2.93% | 1,972,200 |
| Aug 21, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 1.09% | 1,120,200 |
| Aug 20, 2026 | 1.29 | 1.30 | 1.27 | 1.28 | 1.28 | 0.86% | 1,211,900 |
| Aug 19, 2026 | 1.33 | 1.33 | 1.27 | 1.27 | 1.27 | -6.05% | 6,319,700 |
| Aug 18, 2026 | 1.36 | 1.37 | 1.34 | 1.36 | 1.36 | -0.95% | 1,250,800 |
| Aug 17, 2026 | 1.32 | 1.37 | 1.32 | 1.37 | 1.37 | 3.25% | 1,830,000 |
| Aug 14, 2026 | 1.34 | 1.34 | 1.31 | 1.33 | 1.33 | 0.61% | 1,233,400 |
| Aug 13, 2026 | 1.33 | 1.35 | 1.31 | 1.32 | 1.32 | -0.38% | 984,400 |
| Aug 12, 2026 | 1.32 | 1.33 | 1.29 | 1.32 | 1.32 | 1.38% | 654,900 |
| Aug 11, 2026 | 1.30 | 1.32 | 1.29 | 1.30 | 1.30 | 0.38% | 1,615,000 |
| Aug 10, 2026 | 1.31 | 1.34 | 1.28 | 1.30 | 1.30 | -0.38% | 2,078,500 |
| Aug 7, 2026 | 1.29 | 1.32 | 1.28 | 1.30 | 1.30 | 1.48% | 7,106,400 |
| Aug 6, 2026 | 1.27 | 1.30 | 1.26 | 1.29 | 1.29 | -0.39% | 2,290,900 |
| Aug 5, 2026 | 1.23 | 1.31 | 1.23 | 1.29 | 1.29 | 1.42% | 2,477,600 |
| Aug 4, 2026 | 1.24 | 1.28 | 1.21 | 1.27 | 1.27 | 5.39% | 8,143,305 |
| Aug 3, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -0.90% | 2,604,500 |
| Jul 31, 2026 | 1.24 | 1.26 | 1.19 | 1.22 | 1.22 | 3.40% | 5,292,100 |
| Jul 30, 2026 | 1.22 | 1.22 | 1.16 | 1.18 | 1.18 | -3.92% | 5,602,600 |
| Jul 29, 2026 | 1.24 | 1.25 | 1.18 | 1.23 | 1.23 | 0.99% | 5,054,900 |
| Jul 28, 2026 | 1.29 | 1.29 | 1.20 | 1.21 | 1.21 | -5.89% | 5,832,900 |
| Jul 27, 2026 | 1.27 | 1.29 | 1.24 | 1.29 | 1.29 | 3.12% | 3,439,600 |
| Jul 24, 2026 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -2.87% | 6,650,400 |
| Jul 23, 2026 | 1.28 | 1.30 | 1.27 | 1.29 | 1.29 | 0.31% | 3,087,000 |
| Jul 22, 2026 | 1.30 | 1.32 | 1.28 | 1.28 | 1.28 | -2.87% | 3,397,100 |
| Jul 21, 2026 | 1.25 | 1.32 | 1.21 | 1.32 | 1.32 | 6.53% | 3,954,700 |
| Jul 20, 2026 | 1.25 | 1.28 | 1.21 | 1.24 | 1.24 | -0.48% | 3,755,300 |
| Jul 17, 2026 | 1.34 | 1.41 | 1.23 | 1.25 | 1.25 | -6.73% | 10,293,400 |
| Jul 16, 2026 | 1.41 | 1.41 | 1.33 | 1.34 | 1.34 | -3.05% | 2,054,500 |
| Jul 15, 2026 | 1.39 | 1.41 | 1.37 | 1.38 | 1.38 | -0.93% | 1,832,300 |