Ccb Principal Asset Management Co Ltd - CCB All Share Health Care ETF (SHE:159891)

China · Delayed Price · Currency is CNY

0.3850

+0.0010 (0.26%)

At close: Sep 22, 2026

SHE:159891 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.38	0.39	0.38	0.39	0.39	0.52%	32,843,700
Sep 22, 2026	0.38	0.39	0.38	0.39	0.39	0.26%	26,981,000
Sep 21, 2026	0.37	0.38	0.37	0.38	0.38	2.95%	24,843,300
Sep 18, 2026	0.37	0.38	0.37	0.37	0.37	0.81%	21,329,100
Sep 17, 2026	0.37	0.37	0.37	0.37	0.37	0.27%	22,296,500
Sep 16, 2026	0.37	0.37	0.37	0.37	0.37	-	20,501,900
Sep 15, 2026	0.37	0.37	0.37	0.37	0.37	-0.27%	28,265,000
Sep 14, 2026	0.37	0.37	0.37	0.37	0.37	-	19,457,100
Sep 11, 2026	0.37	0.37	0.37	0.37	0.37	-1.33%	26,505,600
Sep 10, 2026	0.38	0.38	0.37	0.38	0.38	-1.32%	22,383,100
Sep 9, 2026	0.39	0.39	0.38	0.38	0.38	-1.55%	22,864,900
Sep 8, 2026	0.38	0.39	0.38	0.39	0.39	0.78%	26,596,401
Sep 7, 2026	0.38	0.38	0.38	0.38	0.38	-0.26%	21,347,900
Sep 4, 2026	0.38	0.39	0.38	0.38	0.38	0.52%	28,953,400
Sep 3, 2026	0.38	0.38	0.38	0.38	0.38	-0.26%	27,642,400
Sep 2, 2026	0.39	0.39	0.38	0.38	0.38	-1.29%	11,722,300
Sep 1, 2026	0.39	0.39	0.38	0.39	0.39	0.78%	22,583,300
Aug 31, 2026	0.39	0.39	0.38	0.39	0.39	-0.26%	25,959,300
Aug 28, 2026	0.39	0.39	0.39	0.39	0.39	-0.52%	14,155,500
Aug 27, 2026	0.39	0.39	0.38	0.39	0.39	0.52%	18,050,900
Aug 26, 2026	0.39	0.39	0.38	0.39	0.39	0.26%	20,649,500
Aug 25, 2026	0.38	0.39	0.38	0.39	0.39	1.32%	20,606,400
Aug 24, 2026	0.39	0.39	0.38	0.38	0.38	-2.06%	27,156,800
Aug 21, 2026	0.39	0.40	0.39	0.39	0.39	-2.27%	31,947,800
Aug 20, 2026	0.38	0.40	0.38	0.40	0.40	3.66%	40,010,200
Aug 19, 2026	0.39	0.39	0.38	0.38	0.38	-2.05%	33,149,300
Aug 18, 2026	0.39	0.39	0.38	0.39	0.39	-0.26%	24,921,318
Aug 17, 2026	0.39	0.39	0.38	0.39	0.39	-0.25%	25,945,900
Aug 14, 2026	0.39	0.40	0.39	0.39	0.39	0.51%	37,015,900
Aug 13, 2026	0.39	0.40	0.39	0.39	0.39	-	29,526,100
Aug 12, 2026	0.39	0.39	0.39	0.39	0.39	-	25,964,200
Aug 11, 2026	0.39	0.40	0.39	0.39	0.39	-0.76%	31,174,900
Aug 10, 2026	0.39	0.40	0.39	0.39	0.39	1.29%	30,863,600
Aug 7, 2026	0.38	0.39	0.38	0.39	0.39	2.10%	38,915,700
Aug 6, 2026	0.39	0.39	0.38	0.38	0.38	-1.04%	34,415,901
Aug 5, 2026	0.38	0.39	0.38	0.39	0.39	0.52%	28,134,700
Aug 4, 2026	0.38	0.39	0.38	0.38	0.38	-0.52%	21,224,700
Aug 3, 2026	0.39	0.39	0.38	0.39	0.39	-	27,826,907
Jul 31, 2026	0.38	0.39	0.38	0.39	0.39	1.85%	39,986,507
Jul 30, 2026	0.38	0.38	0.38	0.38	0.38	-	34,292,501
Jul 29, 2026	0.37	0.38	0.37	0.38	0.38	1.61%	39,343,505
Jul 28, 2026	0.37	0.38	0.37	0.37	0.37	-	32,797,000
Jul 27, 2026	0.36	0.37	0.36	0.37	0.37	2.48%	25,642,200
Jul 24, 2026	0.38	0.38	0.36	0.36	0.36	-3.20%	35,316,600
Jul 23, 2026	0.38	0.38	0.37	0.38	0.38	-0.53%	41,732,700
Jul 22, 2026	0.38	0.38	0.37	0.38	0.38	-0.26%	26,388,800
Jul 21, 2026	0.38	0.38	0.37	0.38	0.38	-0.53%	34,358,600
Jul 20, 2026	0.37	0.38	0.37	0.38	0.38	1.33%	41,985,300
Jul 17, 2026	0.39	0.39	0.37	0.38	0.38	-3.35%	45,430,200
Jul 16, 2026	0.38	0.39	0.38	0.39	0.39	1.31%	43,390,700