China SME ETF (SHE:159902)
China · Delayed Price · Currency is CNY 4.496
-0.023 (-0.51%)
At close: Sep 23, 2026
SHE:159902 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.52 | 4.53 | 4.49 | 4.50 | 4.50 | -0.51% | 859,301 |
| Sep 22, 2026 | 4.55 | 4.59 | 4.52 | 4.52 | 4.52 | -0.24% | 868,300 |
| Sep 21, 2026 | 4.51 | 4.54 | 4.51 | 4.53 | 4.53 | 0.53% | 1,007,718 |
| Sep 18, 2026 | 4.46 | 4.52 | 4.45 | 4.51 | 4.51 | 1.44% | 2,273,200 |
| Sep 17, 2026 | 4.43 | 4.48 | 4.42 | 4.44 | 4.44 | -0.11% | 1,857,500 |
| Sep 16, 2026 | 4.42 | 4.46 | 4.37 | 4.45 | 4.45 | 0.68% | 1,626,000 |
| Sep 15, 2026 | 4.43 | 4.47 | 4.40 | 4.42 | 4.42 | -0.23% | 2,188,600 |
| Sep 14, 2026 | 4.45 | 4.46 | 4.39 | 4.43 | 4.43 | -0.81% | 971,800 |
| Sep 11, 2026 | 4.49 | 4.49 | 4.40 | 4.46 | 4.46 | -0.87% | 2,605,000 |
| Sep 10, 2026 | 4.54 | 4.54 | 4.49 | 4.50 | 4.50 | -0.92% | 1,682,100 |
| Sep 9, 2026 | 4.53 | 4.56 | 4.51 | 4.54 | 4.54 | 0.24% | 1,791,401 |
| Sep 8, 2026 | 4.55 | 4.57 | 4.52 | 4.53 | 4.53 | -0.15% | 1,442,800 |
| Sep 7, 2026 | 4.49 | 4.55 | 4.49 | 4.54 | 4.54 | 1.32% | 2,830,500 |
| Sep 4, 2026 | 4.52 | 4.56 | 4.45 | 4.48 | 4.48 | -0.64% | 2,617,900 |
| Sep 3, 2026 | 4.52 | 4.54 | 4.49 | 4.51 | 4.51 | -0.02% | 1,933,400 |
| Sep 2, 2026 | 4.58 | 4.58 | 4.50 | 4.51 | 4.51 | -1.53% | 2,409,742 |
| Sep 1, 2026 | 4.63 | 4.64 | 4.58 | 4.58 | 4.58 | -1.08% | 1,972,378 |
| Aug 31, 2026 | 4.62 | 4.64 | 4.55 | 4.63 | 4.63 | 0.32% | 1,203,000 |
| Aug 28, 2026 | 4.64 | 4.67 | 4.62 | 4.62 | 4.62 | -0.47% | 1,375,300 |
| Aug 27, 2026 | 4.59 | 4.64 | 4.57 | 4.64 | 4.64 | 1.35% | 941,500 |
| Aug 26, 2026 | 4.54 | 4.60 | 4.53 | 4.58 | 4.58 | 1.06% | 2,062,500 |
| Aug 25, 2026 | 4.50 | 4.55 | 4.46 | 4.53 | 4.53 | 0.07% | 1,445,800 |
| Aug 24, 2026 | 4.61 | 4.62 | 4.47 | 4.53 | 4.53 | -1.80% | 1,942,200 |
| Aug 21, 2026 | 4.56 | 4.62 | 4.54 | 4.61 | 4.61 | 0.79% | 2,680,800 |
| Aug 20, 2026 | 4.60 | 4.63 | 4.55 | 4.57 | 4.57 | 0.07% | 2,563,800 |
| Aug 19, 2026 | 4.75 | 4.83 | 4.55 | 4.57 | 4.57 | -4.73% | 4,463,700 |
| Aug 18, 2026 | 4.82 | 4.83 | 4.74 | 4.80 | 4.80 | -0.50% | 1,156,700 |
| Aug 17, 2026 | 4.71 | 4.82 | 4.71 | 4.82 | 4.82 | 2.42% | 2,005,000 |
| Aug 14, 2026 | 4.70 | 4.72 | 4.67 | 4.71 | 4.71 | 0.15% | 1,470,200 |
| Aug 13, 2026 | 4.76 | 4.80 | 4.70 | 4.70 | 4.70 | -1.07% | 615,000 |
| Aug 12, 2026 | 4.71 | 4.77 | 4.71 | 4.75 | 4.75 | 0.83% | 960,850 |
| Aug 11, 2026 | 4.73 | 4.77 | 4.69 | 4.71 | 4.71 | -0.53% | 986,700 |
| Aug 10, 2026 | 4.74 | 4.76 | 4.68 | 4.74 | 4.74 | -0.04% | 1,363,649 |
| Aug 7, 2026 | 4.65 | 4.75 | 4.64 | 4.74 | 4.74 | 1.91% | 1,513,249 |
| Aug 6, 2026 | 4.64 | 4.70 | 4.58 | 4.65 | 4.65 | -0.09% | 2,008,500 |
| Aug 5, 2026 | 4.56 | 4.69 | 4.50 | 4.65 | 4.65 | 1.93% | 3,166,000 |
| Aug 4, 2026 | 4.44 | 4.57 | 4.44 | 4.57 | 4.57 | 3.12% | 2,886,700 |
| Aug 3, 2026 | 4.47 | 4.49 | 4.43 | 4.43 | 4.43 | -1.62% | 4,087,800 |
| Jul 31, 2026 | 4.48 | 4.56 | 4.48 | 4.50 | 4.50 | 2.20% | 3,484,700 |
| Jul 30, 2026 | 4.52 | 4.53 | 4.37 | 4.40 | 4.40 | -3.15% | 4,614,200 |
| Jul 29, 2026 | 4.52 | 4.58 | 4.43 | 4.55 | 4.55 | 0.35% | 1,740,500 |
| Jul 28, 2026 | 4.62 | 4.64 | 4.52 | 4.53 | 4.53 | -3.80% | 2,740,700 |
| Jul 27, 2026 | 4.58 | 4.71 | 4.56 | 4.71 | 4.71 | 2.75% | 3,067,500 |
| Jul 24, 2026 | 4.65 | 4.66 | 4.58 | 4.58 | 4.58 | -1.69% | 715,000 |
| Jul 23, 2026 | 4.66 | 4.68 | 4.61 | 4.66 | 4.66 | 0.39% | 1,718,003 |
| Jul 22, 2026 | 4.66 | 4.74 | 4.62 | 4.64 | 4.64 | -0.83% | 2,715,811 |
| Jul 21, 2026 | 4.51 | 4.69 | 4.43 | 4.68 | 4.68 | 3.91% | 3,153,710 |
| Jul 20, 2026 | 4.67 | 4.67 | 4.45 | 4.51 | 4.51 | -1.96% | 3,886,038 |
| Jul 17, 2026 | 4.83 | 4.83 | 4.56 | 4.60 | 4.60 | -4.80% | 5,504,338 |
| Jul 16, 2026 | 4.81 | 4.92 | 4.78 | 4.83 | 4.83 | -0.94% | 1,621,501 |