Skip to main content
logo
GF SME 300 ETF (SHE:159907)
China flag China · Delayed Price · Currency is CNY
1.126
-0.426 (-27.43%)
Jul 9, 2026, 4:00 PM EDT

SHE:159907 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 20261.121.121.101.111.110.64%6,957,100
Sep 21, 20261.081.101.081.101.101.39%7,001,900
Sep 18, 20261.071.081.071.081.081.59%6,911,800
Sep 17, 20261.071.081.061.071.07-8,044,800
Sep 16, 20261.051.071.041.071.071.52%6,831,000
Sep 15, 20261.061.061.051.051.05-0.57%5,023,500
Sep 14, 20261.051.061.041.061.060.96%8,448,900
Sep 11, 20261.071.071.031.051.05-2.52%10,188,800
Sep 10, 20261.091.091.071.071.07-1.47%4,684,100
Sep 9, 20261.081.091.081.091.090.37%10,196,300
Sep 8, 20261.081.091.081.091.090.56%8,362,300
Sep 7, 20261.061.091.061.081.081.70%16,106,900
Sep 4, 20261.071.091.061.061.06-1.21%8,116,200
Sep 3, 20261.071.081.071.071.070.56%5,776,700
Sep 2, 20261.071.081.061.071.07-1.48%3,926,274
Sep 1, 20261.091.091.081.081.08-0.73%8,210,900
Aug 31, 20261.071.091.061.091.091.30%7,275,600
Aug 28, 20261.101.101.081.081.08-0.28%7,039,700
Aug 27, 20261.061.081.061.081.081.89%9,125,584
Aug 26, 20261.061.071.051.061.060.95%7,210,500
Aug 25, 20261.031.061.031.051.050.19%7,130,100
Aug 24, 20261.061.071.041.051.05-1.50%10,579,100
Aug 21, 20261.051.071.051.071.070.09%6,771,300
Aug 20, 20261.061.071.061.061.061.14%4,707,500
Aug 19, 20261.111.111.051.051.05-5.05%11,188,500
Aug 18, 20261.121.121.091.111.11-0.27%5,717,600
Aug 17, 20261.081.111.081.111.112.68%5,363,000
Aug 14, 20261.071.091.071.081.08-0.09%10,487,000
Aug 13, 20261.091.101.071.081.08-0.18%8,811,600
Aug 12, 20261.071.091.071.091.091.31%9,131,300
Aug 11, 20261.071.081.061.071.07-0.37%11,566,800
Aug 10, 20261.071.081.061.081.080.84%10,270,200
Aug 7, 20261.051.071.041.071.071.62%9,414,500
Aug 6, 20261.041.051.041.051.050.58%9,977,800
Aug 5, 20261.011.051.011.041.042.56%12,231,100
Aug 4, 20261.001.020.991.021.021.60%9,825,900
Aug 3, 20260.991.000.981.001.001.32%11,585,300
Jul 31, 20260.971.000.970.990.992.60%13,739,100
Jul 30, 20260.980.990.950.960.96-1.93%13,992,500
Jul 29, 20260.980.990.960.980.980.41%11,094,800
Jul 28, 20260.991.000.970.980.98-1.61%11,028,600
Jul 27, 20260.961.000.960.990.993.22%7,515,400
Jul 24, 20260.980.990.960.960.96-2.63%6,879,300
Jul 23, 20260.980.990.980.990.991.12%7,259,100
Jul 22, 20260.991.000.970.980.98-1.21%9,734,100
Jul 21, 20260.960.990.920.990.992.70%18,505,700
Jul 20, 20261.001.010.950.960.96-3.60%19,113,800
Jul 17, 20261.051.060.991.001.00-4.76%18,721,500
Jul 16, 20261.051.081.051.051.05-2.05%8,680,600
Jul 15, 20261.081.091.071.071.07-1.20%6,129,800