SZSE Dividend ETF Securities Investment Fund (SHE:159905)
China · Delayed Price · Currency is CNY 1.579
-0.015 (-0.94%)
At close: Sep 23, 2026
SHE:159905 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.58 | 1.60 | 1.58 | 1.59 | 1.59 | 0.57% | 12,873,400 |
| Sep 21, 2026 | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | -0.50% | 21,290,200 |
| Sep 18, 2026 | 1.60 | 1.60 | 1.58 | 1.59 | 1.59 | 0.38% | 13,755,700 |
| Sep 17, 2026 | 1.58 | 1.60 | 1.58 | 1.59 | 1.59 | -0.13% | 14,076,400 |
| Sep 16, 2026 | 1.61 | 1.61 | 1.57 | 1.59 | 1.59 | -1.18% | 21,853,400 |
| Sep 15, 2026 | 1.62 | 1.63 | 1.60 | 1.61 | 1.61 | -1.05% | 13,533,400 |
| Sep 14, 2026 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | 0.31% | 11,602,200 |
| Sep 11, 2026 | 1.63 | 1.63 | 1.61 | 1.62 | 1.62 | -1.34% | 16,764,900 |
| Sep 10, 2026 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -0.73% | 12,476,000 |
| Sep 9, 2026 | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | 0.55% | 12,730,900 |
| Sep 8, 2026 | 1.66 | 1.66 | 1.64 | 1.65 | 1.65 | -0.90% | 19,526,300 |
| Sep 7, 2026 | 1.67 | 1.67 | 1.65 | 1.66 | 1.66 | -0.30% | 18,535,800 |
| Sep 4, 2026 | 1.66 | 1.68 | 1.66 | 1.67 | 1.67 | 0.42% | 23,442,300 |
| Sep 3, 2026 | 1.66 | 1.67 | 1.66 | 1.66 | 1.66 | 0.30% | 17,536,000 |
| Sep 2, 2026 | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | -1.72% | 18,941,980 |
| Sep 1, 2026 | 1.69 | 1.70 | 1.68 | 1.68 | 1.68 | -0.18% | 13,199,773 |
| Aug 31, 2026 | 1.68 | 1.69 | 1.67 | 1.69 | 1.69 | -0.12% | 12,381,200 |
| Aug 28, 2026 | 1.68 | 1.69 | 1.67 | 1.69 | 1.69 | 0.18% | 13,817,300 |
| Aug 27, 2026 | 1.69 | 1.69 | 1.67 | 1.68 | 1.68 | -0.06% | 9,257,800 |
| Aug 26, 2026 | 1.68 | 1.70 | 1.67 | 1.69 | 1.69 | 0.36% | 12,697,800 |
| Aug 25, 2026 | 1.68 | 1.69 | 1.67 | 1.68 | 1.68 | -0.30% | 24,707,300 |
| Aug 24, 2026 | 1.69 | 1.69 | 1.67 | 1.68 | 1.68 | -0.24% | 33,789,300 |
| Aug 21, 2026 | 1.68 | 1.70 | 1.68 | 1.69 | 1.69 | 0.06% | 16,337,100 |
| Aug 20, 2026 | 1.68 | 1.70 | 1.68 | 1.69 | 1.69 | 0.12% | 12,272,700 |
| Aug 19, 2026 | 1.69 | 1.70 | 1.68 | 1.69 | 1.69 | -1.23% | 15,647,000 |
| Aug 18, 2026 | 1.71 | 1.71 | 1.70 | 1.71 | 1.71 | -0.18% | 25,384,124 |
| Aug 17, 2026 | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | 0.89% | 24,408,400 |
| Aug 14, 2026 | 1.70 | 1.71 | 1.69 | 1.69 | 1.69 | -0.47% | 29,912,500 |
| Aug 13, 2026 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -1.22% | 28,493,000 |
| Aug 12, 2026 | 1.71 | 1.73 | 1.71 | 1.72 | 1.72 | 0.29% | 29,840,600 |
| Aug 11, 2026 | 1.74 | 1.75 | 1.72 | 1.72 | 1.72 | -1.15% | 43,557,200 |
| Aug 10, 2026 | 1.71 | 1.74 | 1.71 | 1.74 | 1.74 | 1.76% | 42,656,600 |
| Aug 7, 2026 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | 0.35% | 20,667,511 |
| Aug 6, 2026 | 1.71 | 1.72 | 1.69 | 1.70 | 1.70 | -0.93% | 32,512,600 |
| Aug 5, 2026 | 1.69 | 1.72 | 1.69 | 1.72 | 1.72 | 1.18% | 49,985,700 |
| Aug 4, 2026 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | 0.18% | 24,959,100 |
| Aug 3, 2026 | 1.72 | 1.72 | 1.69 | 1.70 | 1.70 | -1.17% | 40,429,973 |
| Jul 31, 2026 | 1.69 | 1.72 | 1.69 | 1.72 | 1.72 | 0.41% | 73,642,400 |
| Jul 30, 2026 | 1.69 | 1.72 | 1.69 | 1.71 | 1.71 | 0.77% | 115,913,603 |
| Jul 29, 2026 | 1.67 | 1.70 | 1.67 | 1.70 | 1.70 | 1.19% | 32,838,400 |
| Jul 28, 2026 | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | -1.00% | 41,422,200 |
| Jul 27, 2026 | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | 1.20% | 59,381,300 |
| Jul 24, 2026 | 1.68 | 1.69 | 1.66 | 1.67 | 1.67 | -1.42% | 38,502,800 |
| Jul 23, 2026 | 1.67 | 1.70 | 1.66 | 1.70 | 1.70 | 1.56% | 16,332,800 |
| Jul 22, 2026 | 1.67 | 1.68 | 1.66 | 1.67 | 1.67 | - | 27,395,700 |
| Jul 21, 2026 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | 1.27% | 33,857,300 |
| Jul 20, 2026 | 1.62 | 1.66 | 1.62 | 1.65 | 1.65 | 1.98% | 69,872,800 |
| Jul 17, 2026 | 1.65 | 1.65 | 1.61 | 1.62 | 1.62 | -1.94% | 53,787,500 |
| Jul 16, 2026 | 1.66 | 1.67 | 1.64 | 1.65 | 1.65 | -0.78% | 43,731,500 |
| Jul 15, 2026 | 1.64 | 1.67 | 1.63 | 1.66 | 1.66 | 1.53% | 27,940,144 |