Skip to main content
logo
Guotai CSI Nonferrous Metal ETF (SHE:159881)
China flag China · Delayed Price · Currency is CNY
2.055
+0.092 (4.69%)
Jun 22, 2026, 4:00 PM EDT

SHE:159881 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 22, 20261.942.061.942.062.064.69%11,197,300
Jun 18, 20261.962.011.931.961.960.20%11,823,010
Jun 17, 20261.961.981.941.961.96-0.20%5,276,100
Jun 16, 20261.991.991.931.961.96-0.66%8,984,500
Jun 15, 20261.951.981.931.981.983.78%13,034,600
Jun 12, 20261.891.931.821.901.905.37%15,113,200
Jun 11, 20261.761.821.751.811.812.15%5,621,900
Jun 10, 20261.761.791.751.771.77-1.61%4,176,400
Jun 9, 20261.751.801.731.801.803.10%6,756,300
Jun 8, 20261.801.801.721.741.74-6.03%8,963,200
Jun 5, 20261.891.901.841.861.86-1.95%7,311,300
Jun 4, 20261.951.951.891.891.89-3.27%7,230,600
Jun 3, 20261.931.981.921.961.960.77%7,157,300
Jun 2, 20261.891.951.861.941.943.02%8,594,100
Jun 1, 20261.901.921.881.891.89-0.58%5,483,400
May 29, 20261.941.961.891.901.90-1.66%6,353,300
May 28, 20261.911.941.871.931.93-0.57%7,641,300
May 27, 20262.012.021.931.941.94-4.20%9,308,400
May 26, 20261.952.021.922.022.023.11%10,631,700
May 25, 20261.972.001.951.961.960.36%7,049,400
May 22, 20261.891.961.871.961.963.49%8,519,700
May 21, 20261.961.981.891.891.89-2.63%6,212,200
May 20, 20261.921.951.891.941.940.52%6,693,400
May 19, 20261.961.961.891.931.93-1.38%6,736,100
May 18, 20261.941.971.931.961.96-1.46%7,149,700
May 15, 20262.052.061.971.991.99-4.33%11,766,500
May 14, 20262.152.152.082.082.08-3.31%9,620,700
May 13, 20262.142.172.132.152.150.47%5,558,900
May 12, 20262.192.192.132.142.14-0.97%6,040,800
May 11, 20262.152.172.142.162.160.42%7,915,200
May 8, 20262.142.162.112.152.150.14%6,183,500
May 7, 20262.202.202.122.152.150.37%7,728,000
May 6, 20262.062.142.062.142.144.04%9,392,700
Apr 30, 20262.072.092.022.062.06-0.48%8,672,300
Apr 29, 20261.972.071.972.072.074.24%7,281,300
Apr 28, 20262.032.031.981.981.98-2.75%5,807,700
Apr 27, 20262.052.062.032.042.04-0.88%4,079,200
Apr 24, 20262.022.072.012.062.060.83%8,601,400
Apr 23, 20262.112.122.022.042.04-3.68%13,692,000
Apr 22, 20262.112.132.092.122.120.24%4,917,900
Apr 21, 20262.112.122.092.112.110.09%3,800,100
Apr 20, 20262.102.132.102.112.110.48%4,810,300
Apr 17, 20262.102.122.092.102.100.19%3,430,100
Apr 16, 20262.042.102.042.102.102.80%6,284,500
Apr 15, 20262.102.102.032.042.04-1.40%7,877,200
Apr 14, 20262.052.082.042.072.071.82%7,891,900
Apr 13, 20262.022.032.012.032.030.49%7,027,200
Apr 10, 20262.032.052.022.022.02-0.44%8,106,400
Apr 9, 20262.042.052.002.032.03-0.59%7,003,700
Apr 8, 20261.982.041.982.042.046.13%11,008,100