Guotai CSI Environmental Protection Industry 50 ETF (SHE:159861)
China · Delayed Price · Currency is CNY 0.9740
-0.0040 (-0.41%)
At close: Sep 23, 2026
SHE:159861 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | -0.41% | 2,837,700 |
| Sep 22, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.31% | 3,006,300 |
| Sep 21, 2026 | 0.98 | 1.01 | 0.98 | 0.98 | 0.98 | -0.41% | 2,134,600 |
| Sep 18, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 1.55% | 4,035,400 |
| Sep 17, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | -0.51% | 3,140,100 |
| Sep 16, 2026 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | 0.31% | 3,013,900 |
| Sep 15, 2026 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | -1.22% | 4,118,700 |
| Sep 14, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 1.23% | 4,932,800 |
| Sep 11, 2026 | 0.99 | 0.99 | 0.96 | 0.97 | 0.97 | -1.32% | 3,531,700 |
| Sep 10, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -0.51% | 1,829,200 |
| Sep 9, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | - | 3,963,800 |
| Sep 8, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -0.80% | 3,098,700 |
| Sep 7, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.40% | 3,920,100 |
| Sep 4, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -0.40% | 4,216,600 |
| Sep 3, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | - | 5,084,901 |
| Sep 2, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -1.48% | 3,189,100 |
| Sep 1, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.59% | 2,263,000 |
| Aug 31, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -1.36% | 2,368,500 |
| Aug 28, 2026 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | -0.67% | 2,172,500 |
| Aug 27, 2026 | 1.04 | 1.05 | 1.02 | 1.04 | 1.04 | -0.38% | 4,624,300 |
| Aug 26, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | 1.85% | 4,084,100 |
| Aug 25, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | -1.06% | 3,294,200 |
| Aug 24, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | -0.67% | 3,232,200 |
| Aug 21, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | 0.58% | 2,193,400 |
| Aug 20, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.86% | 3,177,500 |
| Aug 19, 2026 | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | -2.97% | 4,780,300 |
| Aug 18, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | 0.28% | 2,812,800 |
| Aug 17, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 1.61% | 2,572,400 |
| Aug 14, 2026 | 1.06 | 1.09 | 1.05 | 1.06 | 1.06 | -0.56% | 2,976,800 |
| Aug 13, 2026 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | -0.47% | 2,683,000 |
| Aug 12, 2026 | 1.07 | 1.07 | 1.05 | 1.07 | 1.07 | 0.85% | 3,243,200 |
| Aug 11, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | 0.38% | 3,096,200 |
| Aug 10, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | - | 5,630,600 |
| Aug 7, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | 1.64% | 2,956,500 |
| Aug 6, 2026 | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | -1.05% | 3,822,400 |
| Aug 5, 2026 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | 0.96% | 3,912,600 |
| Aug 4, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | 0.58% | 2,857,300 |
| Aug 3, 2026 | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | 0.88% | 4,686,238 |
| Jul 31, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | 0.69% | 4,429,700 |
| Jul 30, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | -0.39% | 3,396,100 |
| Jul 29, 2026 | 1.01 | 1.03 | 0.99 | 1.02 | 1.02 | 0.89% | 4,004,600 |
| Jul 28, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -1.07% | 3,608,900 |
| Jul 27, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 1.69% | 3,812,500 |
| Jul 24, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -2.42% | 3,268,700 |
| Jul 23, 2026 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 2.69% | 2,547,900 |
| Jul 22, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 0.10% | 4,774,062 |
| Jul 21, 2026 | 0.98 | 1.01 | 0.98 | 1.00 | 1.00 | 2.55% | 3,252,100 |
| Jul 20, 2026 | 0.98 | 0.99 | 0.96 | 0.98 | 0.98 | 0.31% | 5,051,400 |
| Jul 17, 2026 | 1.00 | 1.00 | 0.97 | 0.98 | 0.98 | -2.40% | 5,402,100 |
| Jul 16, 2026 | 1.02 | 1.04 | 1.00 | 1.00 | 1.00 | -2.25% | 6,539,000 |