Tian Hong Asset Management Corporation Limited - Th Ibb ETF (SHE:159841)
China · Delayed Price · Currency is CNY 0.9690
+0.0010 (0.10%)
Sep 22, 2026, 4:00 PM EDT
SHE:159841 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | 0.10% | 196,784,138 |
| Sep 21, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 1.15% | 179,149,800 |
| Sep 18, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 1.27% | 192,305,700 |
| Sep 17, 2026 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | -1.15% | 160,901,900 |
| Sep 16, 2026 | 0.95 | 0.96 | 0.94 | 0.96 | 0.96 | 0.63% | 170,270,641 |
| Sep 15, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.63% | 177,722,600 |
| Sep 14, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | -0.42% | 176,028,000 |
| Sep 11, 2026 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -2.93% | 370,590,700 |
| Sep 10, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.61% | 203,702,658 |
| Sep 9, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | -0.20% | 153,461,767 |
| Sep 8, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -0.51% | 252,255,600 |
| Sep 7, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -1.20% | 306,174,307 |
| Sep 4, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 0.60% | 303,865,700 |
| Sep 3, 2026 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | 0.81% | 279,289,561 |
| Sep 2, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -1.98% | 280,458,933 |
| Sep 1, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 0.70% | 282,480,062 |
| Aug 31, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 0.10% | 234,197,902 |
| Aug 28, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.20% | 207,081,318 |
| Aug 27, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 389,027,026 |
| Aug 26, 2026 | 0.97 | 1.00 | 0.97 | 0.99 | 0.99 | 2.59% | 477,808,557 |
| Aug 25, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | - | 172,018,000 |
| Aug 24, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.21% | 182,285,500 |
| Aug 21, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.21% | 193,892,150 |
| Aug 20, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | - | 190,384,100 |
| Aug 19, 2026 | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | -1.53% | 305,498,975 |
| Aug 18, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -1.41% | 336,833,100 |
| Aug 17, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.61% | 215,466,224 |
| Aug 14, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -1.10% | 333,355,086 |
| Aug 13, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | 0.30% | 316,712,300 |
| Aug 12, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | 0.20% | 208,137,606 |
| Aug 11, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.50% | 225,066,400 |
| Aug 10, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 0.30% | 211,509,600 |
| Aug 7, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 226,562,400 |
| Aug 6, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.19% | 356,768,000 |
| Aug 5, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 0.70% | 295,015,700 |
| Aug 4, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.10% | 166,114,800 |
| Aug 3, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.30% | 161,180,900 |
| Jul 31, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 0.10% | 214,635,200 |
| Jul 30, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | - | 243,400,750 |
| Jul 29, 2026 | 0.99 | 1.01 | 0.98 | 1.00 | 1.00 | 1.83% | 316,625,074 |
| Jul 28, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -1.80% | 256,259,400 |
| Jul 27, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 0.50% | 195,623,400 |
| Jul 24, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -2.35% | 269,653,100 |
| Jul 23, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 1.19% | 265,981,329 |
| Jul 22, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -0.69% | 205,426,965 |
| Jul 21, 2026 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | 0.40% | 308,741,119 |
| Jul 20, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 1.71% | 337,209,933 |
| Jul 17, 2026 | 1.01 | 1.02 | 0.99 | 1.00 | 1.00 | -1.29% | 407,167,035 |
| Jul 16, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -1.56% | 310,835,447 |
| Jul 15, 2026 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | 2.50% | 423,437,900 |