SZSSE Electronic Information Media Industry (TMT) 50 ETF (SHE:159909)
China · Delayed Price · Currency is CNY 1.395
-0.035 (-2.45%)
May 14, 2026, 4:00 PM EDT
SHE:159909 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 1.44 | 1.45 | 1.39 | 1.40 | 1.40 | -2.45% | 7,562,200 |
| May 13, 2026 | 1.37 | 1.43 | 1.36 | 1.43 | 1.43 | 2.88% | 4,655,346 |
| May 12, 2026 | 1.39 | 1.41 | 1.37 | 1.39 | 1.39 | 0.72% | 4,558,400 |
| May 11, 2026 | 1.34 | 1.39 | 1.34 | 1.38 | 1.38 | 3.37% | 6,005,500 |
| May 8, 2026 | 1.32 | 1.34 | 1.30 | 1.34 | 1.34 | 0.23% | 3,534,800 |
| May 7, 2026 | 1.30 | 1.34 | 1.28 | 1.33 | 1.33 | 2.86% | 3,250,800 |
| May 6, 2026 | 1.29 | 1.32 | 1.29 | 1.30 | 1.30 | 1.65% | 3,364,297 |
| Apr 30, 2026 | 1.27 | 1.27 | 1.25 | 1.27 | 1.27 | 0.79% | 7,171,697 |
| Apr 29, 2026 | 1.24 | 1.27 | 1.24 | 1.26 | 1.26 | 1.28% | 4,098,797 |
| Apr 28, 2026 | 1.27 | 1.27 | 1.24 | 1.25 | 1.25 | -1.73% | 3,588,100 |
| Apr 27, 2026 | 1.25 | 1.28 | 1.25 | 1.27 | 1.27 | 1.76% | 4,658,000 |
| Apr 24, 2026 | 1.26 | 1.28 | 1.23 | 1.25 | 1.25 | -1.89% | 6,227,800 |
| Apr 23, 2026 | 1.29 | 1.30 | 1.26 | 1.27 | 1.27 | -1.47% | 7,246,879 |
| Apr 22, 2026 | 1.25 | 1.29 | 1.24 | 1.29 | 1.29 | 3.86% | 5,367,946 |
| Apr 21, 2026 | 1.24 | 1.25 | 1.22 | 1.24 | 1.24 | -0.32% | 2,677,879 |
| Apr 20, 2026 | 1.23 | 1.26 | 1.23 | 1.25 | 1.25 | 1.30% | 2,126,079 |
| Apr 17, 2026 | 1.22 | 1.23 | 1.19 | 1.23 | 1.23 | 2.50% | 3,957,600 |
| Apr 16, 2026 | 1.17 | 1.20 | 1.16 | 1.20 | 1.20 | 2.21% | 2,461,966 |
| Apr 15, 2026 | 1.20 | 1.21 | 1.17 | 1.18 | 1.18 | -1.84% | 3,725,400 |
| Apr 14, 2026 | 1.19 | 1.21 | 1.18 | 1.20 | 1.20 | 1.96% | 5,416,900 |
| Apr 13, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 0.60% | 3,254,400 |
| Apr 10, 2026 | 1.14 | 1.18 | 1.14 | 1.17 | 1.17 | 3.00% | 6,786,900 |
| Apr 9, 2026 | 1.11 | 1.13 | 1.10 | 1.13 | 1.13 | 0.89% | 2,005,900 |
| Apr 8, 2026 | 1.06 | 1.12 | 1.06 | 1.12 | 1.12 | 7.16% | 2,184,879 |
| Apr 7, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | 0.10% | 629,200 |
| Apr 3, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | 0.10% | 776,000 |
| Apr 2, 2026 | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | -2.15% | 786,300 |
| Apr 1, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 2.30% | 807,300 |
| Mar 31, 2026 | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | -1.60% | 682,879 |
| Mar 30, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | -0.09% | 3,396,200 |
| Mar 27, 2026 | 1.05 | 1.08 | 1.04 | 1.06 | 1.06 | -0.56% | 892,200 |
| Mar 26, 2026 | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | -1.84% | 1,574,700 |
| Mar 25, 2026 | 1.07 | 1.10 | 1.07 | 1.09 | 1.09 | 2.54% | 1,533,500 |
| Mar 24, 2026 | 1.06 | 1.07 | 1.03 | 1.06 | 1.06 | 1.34% | 2,056,600 |
| Mar 23, 2026 | 1.07 | 1.09 | 1.04 | 1.05 | 1.05 | -4.81% | 2,769,325 |
| Mar 20, 2026 | 1.11 | 1.13 | 1.10 | 1.10 | 1.10 | 0.18% | 2,199,100 |
| Mar 19, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -1.35% | 4,042,200 |
| Mar 18, 2026 | 1.09 | 1.12 | 1.09 | 1.11 | 1.11 | 2.58% | 2,038,100 |
| Mar 17, 2026 | 1.11 | 1.12 | 1.08 | 1.09 | 1.09 | -2.34% | 2,059,100 |
| Mar 16, 2026 | 1.10 | 1.11 | 1.08 | 1.11 | 1.11 | 0.82% | 4,220,300 |
| Mar 13, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -0.54% | 1,977,700 |
| Mar 12, 2026 | 1.12 | 1.13 | 1.10 | 1.11 | 1.11 | -0.89% | 1,720,900 |
| Mar 11, 2026 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | - | 2,482,387 |
| Mar 10, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 3.32% | 2,547,287 |
| Mar 9, 2026 | 1.09 | 1.09 | 1.05 | 1.08 | 1.08 | -1.19% | 2,929,500 |
| Mar 6, 2026 | 1.09 | 1.10 | 1.08 | 1.10 | 1.10 | -0.27% | 4,224,300 |
| Mar 5, 2026 | 1.11 | 1.12 | 1.09 | 1.10 | 1.10 | 1.76% | 1,976,900 |
| Mar 4, 2026 | 1.08 | 1.10 | 1.07 | 1.08 | 1.08 | -0.55% | 3,630,100 |
| Mar 3, 2026 | 1.12 | 1.14 | 1.09 | 1.09 | 1.09 | -3.47% | 6,908,553 |
| Mar 2, 2026 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | -0.71% | 2,127,300 |