SZSE Component Index Fund (ETF) (SHE:159903)
China · Delayed Price · Currency is CNY 1.671
-0.010 (-0.59%)
At close: Sep 23, 2026
SHE:159903 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | -0.59% | 23,019,759 |
| Sep 22, 2026 | 1.69 | 1.70 | 1.68 | 1.68 | 1.68 | - | 37,480,200 |
| Sep 21, 2026 | 1.68 | 1.69 | 1.67 | 1.68 | 1.68 | 0.72% | 32,306,100 |
| Sep 18, 2026 | 1.65 | 1.68 | 1.65 | 1.67 | 1.67 | 1.58% | 32,239,478 |
| Sep 17, 2026 | 1.64 | 1.66 | 1.64 | 1.64 | 1.64 | -0.24% | 29,749,800 |
| Sep 16, 2026 | 1.62 | 1.65 | 1.61 | 1.65 | 1.65 | 1.17% | 33,471,000 |
| Sep 15, 2026 | 1.63 | 1.65 | 1.62 | 1.63 | 1.63 | -0.55% | 23,659,187 |
| Sep 14, 2026 | 1.63 | 1.65 | 1.63 | 1.64 | 1.64 | -0.79% | 26,758,000 |
| Sep 11, 2026 | 1.65 | 1.66 | 1.62 | 1.65 | 1.65 | -1.08% | 43,819,400 |
| Sep 10, 2026 | 1.67 | 1.68 | 1.66 | 1.67 | 1.67 | -0.66% | 19,756,300 |
| Sep 9, 2026 | 1.68 | 1.69 | 1.67 | 1.68 | 1.68 | 0.12% | 18,049,900 |
| Sep 8, 2026 | 1.69 | 1.69 | 1.67 | 1.68 | 1.68 | -0.47% | 27,904,600 |
| Sep 7, 2026 | 1.67 | 1.69 | 1.66 | 1.69 | 1.69 | 1.69% | 47,689,831 |
| Sep 4, 2026 | 1.68 | 1.69 | 1.65 | 1.66 | 1.66 | -0.72% | 46,970,100 |
| Sep 3, 2026 | 1.67 | 1.68 | 1.66 | 1.67 | 1.67 | 0.12% | 32,130,694 |
| Sep 2, 2026 | 1.68 | 1.68 | 1.66 | 1.67 | 1.67 | -1.83% | 35,812,300 |
| Sep 1, 2026 | 1.71 | 1.71 | 1.69 | 1.70 | 1.70 | -0.82% | 24,558,659 |
| Aug 31, 2026 | 1.69 | 1.71 | 1.68 | 1.71 | 1.71 | 0.41% | 25,100,459 |
| Aug 28, 2026 | 1.72 | 1.73 | 1.71 | 1.71 | 1.71 | -0.76% | 28,142,800 |
| Aug 27, 2026 | 1.70 | 1.72 | 1.69 | 1.72 | 1.72 | 1.54% | 32,843,559 |
| Aug 26, 2026 | 1.68 | 1.70 | 1.68 | 1.69 | 1.69 | 0.71% | 37,630,200 |
| Aug 25, 2026 | 1.67 | 1.69 | 1.66 | 1.68 | 1.68 | -0.53% | 33,475,536 |
| Aug 24, 2026 | 1.72 | 1.72 | 1.67 | 1.69 | 1.69 | -1.97% | 57,136,779 |
| Aug 21, 2026 | 1.70 | 1.73 | 1.70 | 1.72 | 1.72 | 0.88% | 39,440,859 |
| Aug 20, 2026 | 1.71 | 1.72 | 1.70 | 1.71 | 1.71 | 0.41% | 43,325,100 |
| Aug 19, 2026 | 1.77 | 1.77 | 1.69 | 1.70 | 1.70 | -4.97% | 85,893,400 |
| Aug 18, 2026 | 1.79 | 1.80 | 1.77 | 1.79 | 1.79 | -0.50% | 29,726,800 |
| Aug 17, 2026 | 1.75 | 1.80 | 1.75 | 1.80 | 1.80 | 2.62% | 39,436,000 |
| Aug 14, 2026 | 1.75 | 1.76 | 1.74 | 1.75 | 1.75 | 0.23% | 20,693,300 |
| Aug 13, 2026 | 1.77 | 1.78 | 1.75 | 1.75 | 1.75 | -0.62% | 27,109,600 |
| Aug 12, 2026 | 1.73 | 1.77 | 1.73 | 1.76 | 1.76 | 0.98% | 24,910,400 |
| Aug 11, 2026 | 1.74 | 1.76 | 1.73 | 1.74 | 1.74 | -0.51% | 25,121,900 |
| Aug 10, 2026 | 1.75 | 1.76 | 1.73 | 1.75 | 1.75 | 0.06% | 31,467,500 |
| Aug 7, 2026 | 1.73 | 1.76 | 1.72 | 1.75 | 1.75 | 1.16% | 40,508,500 |
| Aug 6, 2026 | 1.71 | 1.74 | 1.70 | 1.73 | 1.73 | 0.06% | 41,724,900 |
| Aug 5, 2026 | 1.67 | 1.74 | 1.67 | 1.73 | 1.73 | 1.76% | 62,687,400 |
| Aug 4, 2026 | 1.66 | 1.70 | 1.66 | 1.70 | 1.70 | 3.22% | 66,490,000 |
| Aug 3, 2026 | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | -0.72% | 33,746,600 |
| Jul 31, 2026 | 1.67 | 1.69 | 1.66 | 1.66 | 1.66 | 1.72% | 111,974,810 |
| Jul 30, 2026 | 1.65 | 1.67 | 1.60 | 1.63 | 1.63 | -2.45% | 105,141,710 |
| Jul 29, 2026 | 1.64 | 1.68 | 1.63 | 1.67 | 1.67 | 0.84% | 77,615,678 |
| Jul 28, 2026 | 1.71 | 1.71 | 1.65 | 1.66 | 1.66 | -4.16% | 101,789,200 |
| Jul 27, 2026 | 1.68 | 1.73 | 1.68 | 1.73 | 1.73 | 2.43% | 46,049,500 |
| Jul 24, 2026 | 1.71 | 1.72 | 1.69 | 1.69 | 1.69 | -2.26% | 49,141,500 |
| Jul 23, 2026 | 1.72 | 1.74 | 1.71 | 1.73 | 1.73 | 0.47% | 23,691,600 |
| Jul 22, 2026 | 1.72 | 1.76 | 1.71 | 1.72 | 1.72 | -1.26% | 60,964,146 |
| Jul 21, 2026 | 1.67 | 1.74 | 1.63 | 1.74 | 1.74 | 4.56% | 124,113,646 |
| Jul 20, 2026 | 1.69 | 1.71 | 1.63 | 1.67 | 1.67 | -1.36% | 90,039,800 |
| Jul 17, 2026 | 1.76 | 1.77 | 1.66 | 1.69 | 1.69 | -5.11% | 132,523,912 |
| Jul 16, 2026 | 1.79 | 1.81 | 1.76 | 1.78 | 1.78 | -1.66% | 47,375,900 |