CCB Shenzhen Fundamental 60 Index ETF (SHE:159916)
China · Delayed Price · Currency is CNY 5.37
-0.06 (-1.09%)
At close: May 8, 2026
SHE:159916 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 5.39 | 5.39 | 5.35 | 5.37 | 5.37 | -1.09% | 1,804,700 |
| May 7, 2026 | 5.42 | 5.50 | 5.39 | 5.43 | 5.43 | 0.02% | 1,836,400 |
| May 6, 2026 | 5.35 | 5.43 | 5.35 | 5.42 | 5.42 | 1.10% | 2,749,600 |
| Apr 30, 2026 | 5.34 | 5.45 | 5.34 | 5.37 | 5.37 | 0.02% | 4,588,200 |
| Apr 29, 2026 | 5.26 | 5.40 | 5.26 | 5.36 | 5.36 | 1.26% | 1,271,400 |
| Apr 28, 2026 | 5.30 | 5.30 | 5.24 | 5.30 | 5.30 | 0.57% | 3,625,900 |
| Apr 27, 2026 | 5.24 | 5.31 | 5.24 | 5.27 | 5.27 | 0.46% | 2,212,400 |
| Apr 24, 2026 | 5.23 | 5.27 | 5.18 | 5.24 | 5.24 | -0.70% | 3,240,200 |
| Apr 23, 2026 | 5.24 | 5.31 | 5.22 | 5.28 | 5.28 | -0.13% | 4,344,700 |
| Apr 22, 2026 | 5.18 | 5.31 | 5.18 | 5.29 | 5.29 | 1.28% | 3,056,100 |
| Apr 21, 2026 | 5.25 | 5.25 | 5.18 | 5.22 | 5.22 | 0.42% | 3,993,800 |
| Apr 20, 2026 | 5.27 | 5.27 | 5.18 | 5.20 | 5.20 | -1.14% | 2,757,700 |
| Apr 17, 2026 | 5.22 | 5.31 | 5.19 | 5.26 | 5.26 | 0.65% | 266,300 |
| Apr 16, 2026 | 5.19 | 5.26 | 5.18 | 5.22 | 5.22 | 1.24% | 895,900 |
| Apr 15, 2026 | 5.18 | 5.19 | 5.16 | 5.16 | 5.16 | -0.15% | 36,600 |
| Apr 14, 2026 | 5.14 | 5.17 | 5.13 | 5.17 | 5.17 | 0.84% | 264,400 |
| Apr 13, 2026 | 5.18 | 5.18 | 5.11 | 5.13 | 5.13 | -0.50% | 1,858,600 |
| Apr 10, 2026 | 5.09 | 5.17 | 5.09 | 5.15 | 5.15 | 2.34% | 230,700 |
| Apr 9, 2026 | 5.09 | 5.09 | 5.02 | 5.03 | 5.03 | -0.83% | 16,600 |
| Apr 8, 2026 | 4.96 | 5.08 | 4.96 | 5.08 | 5.08 | 2.63% | 33,700 |
| Apr 7, 2026 | 4.94 | 4.95 | 4.91 | 4.95 | 4.95 | 0.14% | 2,021,100 |
| Apr 3, 2026 | 4.98 | 4.98 | 4.93 | 4.94 | 4.94 | -1.00% | 388,700 |
| Apr 2, 2026 | 5.01 | 5.05 | 4.98 | 4.99 | 4.99 | -1.13% | 294,800 |
| Apr 1, 2026 | 5.02 | 5.06 | 5.02 | 5.05 | 5.05 | 1.00% | 260,000 |
| Mar 31, 2026 | 5.03 | 5.05 | 4.98 | 5.00 | 5.00 | -0.40% | 558,800 |
| Mar 30, 2026 | 5.03 | 5.06 | 4.97 | 5.02 | 5.02 | -0.36% | 2,541,100 |
| Mar 27, 2026 | 4.98 | 5.06 | 4.98 | 5.03 | 5.03 | 0.36% | 1,136,400 |
| Mar 26, 2026 | 5.02 | 5.05 | 4.94 | 5.02 | 5.02 | -0.57% | 44,700 |
| Mar 25, 2026 | 5.01 | 5.10 | 4.94 | 5.04 | 5.04 | 1.26% | 1,193,800 |
| Mar 24, 2026 | 4.94 | 5.00 | 4.88 | 4.98 | 4.98 | 2.09% | 2,622,300 |
| Mar 23, 2026 | 5.02 | 5.02 | 4.86 | 4.88 | 4.88 | -3.92% | 175,500 |
| Mar 20, 2026 | 5.12 | 5.18 | 5.04 | 5.08 | 5.08 | -1.24% | 1,060,200 |
| Mar 19, 2026 | 5.15 | 5.21 | 5.06 | 5.14 | 5.14 | -1.27% | 672,100 |
| Mar 18, 2026 | 5.71 | 5.71 | 5.15 | 5.21 | 5.21 | -0.55% | 1,081,100 |
| Mar 17, 2026 | 5.26 | 5.32 | 5.22 | 5.24 | 5.24 | -0.63% | 707,200 |
| Mar 16, 2026 | 5.29 | 5.29 | 5.22 | 5.27 | 5.27 | -0.34% | 1,146,800 |
| Mar 13, 2026 | 5.29 | 5.31 | 5.27 | 5.29 | 5.29 | -0.41% | 1,708,200 |
| Mar 12, 2026 | 5.29 | 5.31 | 5.25 | 5.31 | 5.31 | -1.04% | 26,800 |
| Mar 11, 2026 | 5.32 | 5.39 | 5.26 | 5.37 | 5.37 | 1.42% | 1,697,200 |
| Mar 10, 2026 | 5.24 | 5.29 | 5.24 | 5.29 | 5.29 | 0.82% | 4,528,300 |
| Mar 9, 2026 | 5.26 | 5.34 | 5.15 | 5.25 | 5.25 | -0.40% | 2,138,600 |
| Mar 6, 2026 | 5.20 | 5.27 | 5.20 | 5.27 | 5.27 | 0.50% | 23,200 |
| Mar 5, 2026 | 5.25 | 5.27 | 5.23 | 5.24 | 5.24 | 0.58% | 36,800 |
| Mar 4, 2026 | 5.23 | 5.27 | 5.16 | 5.21 | 5.21 | -1.23% | 1,613,000 |
| Mar 3, 2026 | 5.35 | 5.40 | 5.25 | 5.28 | 5.28 | -1.05% | 1,089,900 |
| Mar 2, 2026 | 5.35 | 5.35 | 5.27 | 5.33 | 5.33 | -0.15% | 14,400 |
| Feb 27, 2026 | 5.33 | 5.35 | 5.33 | 5.34 | 5.34 | 0.41% | 5,300 |
| Feb 26, 2026 | 5.37 | 5.42 | 5.32 | 5.32 | 5.32 | -0.71% | 14,800 |
| Feb 25, 2026 | 5.37 | 5.39 | 5.35 | 5.36 | 5.36 | 0.53% | 503,500 |
| Feb 24, 2026 | 5.27 | 5.38 | 5.27 | 5.33 | 5.33 | 1.23% | 87,400 |