SZSE Component Index Fund (ETF) (SHE:159903)
China · Delayed Price · Currency is CNY 1.567
-0.030 (-1.88%)
Last updated: Sep 23, 2025, 12:29 PM CST
SHE:159903 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.62 | 1.63 | 1.60 | 1.61 | 1.61 | -1.53% | 21,845,000 |
| Sep 25, 2025 | 1.62 | 1.64 | 1.61 | 1.63 | 1.63 | 0.49% | 22,797,436 |
| Sep 24, 2025 | 1.58 | 1.62 | 1.58 | 1.62 | 1.62 | 1.82% | 30,105,894 |
| Sep 23, 2025 | 1.60 | 1.61 | 1.56 | 1.59 | 1.59 | -0.25% | 28,060,086 |
| Sep 22, 2025 | 1.59 | 1.60 | 1.58 | 1.60 | 1.60 | 0.69% | 27,490,678 |
| Sep 19, 2025 | 1.58 | 1.60 | 1.57 | 1.59 | 1.59 | 0.13% | 28,818,190 |
| Sep 18, 2025 | 1.60 | 1.62 | 1.57 | 1.58 | 1.58 | -1.06% | 31,000,403 |
| Sep 17, 2025 | 1.58 | 1.60 | 1.57 | 1.60 | 1.60 | 1.07% | 22,693,310 |
| Sep 16, 2025 | 1.58 | 1.58 | 1.56 | 1.58 | 1.58 | 0.51% | 23,177,516 |
| Sep 15, 2025 | 1.57 | 1.59 | 1.57 | 1.58 | 1.58 | 0.51% | 17,682,887 |
| Sep 12, 2025 | 1.58 | 1.58 | 1.56 | 1.57 | 1.57 | -0.70% | 28,016,487 |
| Sep 11, 2025 | 1.51 | 1.58 | 1.51 | 1.58 | 1.58 | 3.75% | 39,904,274 |
| Sep 10, 2025 | 1.52 | 1.53 | 1.51 | 1.52 | 1.52 | 0.13% | 23,500,627 |
| Sep 9, 2025 | 1.53 | 1.53 | 1.51 | 1.52 | 1.52 | -0.91% | 22,235,000 |
| Sep 8, 2025 | 1.53 | 1.54 | 1.52 | 1.53 | 1.53 | 0.52% | 50,491,490 |
| Sep 5, 2025 | 1.46 | 1.53 | 1.46 | 1.53 | 1.53 | 3.95% | 50,734,766 |
| Sep 4, 2025 | 1.51 | 1.52 | 1.45 | 1.47 | 1.47 | -2.72% | 40,592,323 |
| Sep 3, 2025 | 1.53 | 1.53 | 1.50 | 1.51 | 1.51 | -1.31% | 35,828,826 |
| Sep 2, 2025 | 1.56 | 1.56 | 1.51 | 1.53 | 1.53 | -1.80% | 44,712,010 |
| Sep 1, 2025 | 1.54 | 1.56 | 1.53 | 1.56 | 1.56 | 0.84% | 29,536,202 |
| Aug 29, 2025 | 1.52 | 1.55 | 1.51 | 1.54 | 1.54 | 1.25% | 34,413,905 |
| Aug 28, 2025 | 1.49 | 1.53 | 1.47 | 1.53 | 1.53 | 2.35% | 47,052,260 |
| Aug 27, 2025 | 1.51 | 1.54 | 1.49 | 1.49 | 1.49 | -1.32% | 35,632,163 |
| Aug 26, 2025 | 1.51 | 1.52 | 1.50 | 1.51 | 1.51 | 0.27% | 26,895,257 |
| Aug 25, 2025 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | 1.76% | 30,093,947 |
| Aug 22, 2025 | 1.44 | 1.48 | 1.44 | 1.48 | 1.48 | 2.49% | 24,090,246 |
| Aug 21, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -0.14% | 21,733,807 |
| Aug 20, 2025 | 1.43 | 1.45 | 1.41 | 1.45 | 1.45 | 0.77% | 17,233,546 |
| Aug 19, 2025 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 0.07% | 18,366,088 |
| Aug 18, 2025 | 1.41 | 1.44 | 1.41 | 1.43 | 1.43 | 1.70% | 21,284,419 |
| Aug 15, 2025 | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | 1.81% | 15,986,968 |
| Aug 14, 2025 | 1.40 | 1.41 | 1.38 | 1.39 | 1.39 | -0.93% | 19,126,452 |
| Aug 13, 2025 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | 1.75% | 19,007,032 |
| Aug 12, 2025 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | 0.37% | 21,854,478 |
| Aug 11, 2025 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 1.56% | 13,190,700 |
| Aug 8, 2025 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | -0.30% | 6,822,600 |
| Aug 7, 2025 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | -0.15% | 9,542,474 |
| Aug 6, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.74% | 9,157,300 |
| Aug 5, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.52% | 10,248,400 |
| Aug 4, 2025 | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | 0.38% | 10,278,515 |
| Aug 1, 2025 | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | -0.22% | 10,333,700 |
| Jul 31, 2025 | 1.35 | 1.36 | 1.33 | 1.34 | 1.34 | -1.62% | 16,948,400 |
| Jul 30, 2025 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | -0.66% | 12,140,865 |
| Jul 29, 2025 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 0.66% | 18,977,400 |
| Jul 28, 2025 | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | 0.52% | 12,527,313 |
| Jul 25, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.37% | 11,232,871 |
| Jul 24, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 1.12% | 16,843,625 |
| Jul 23, 2025 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | -0.22% | 15,439,938 |
| Jul 22, 2025 | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | 0.60% | 14,073,200 |
| Jul 21, 2025 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 1.14% | 12,212,800 |