CCB Shenzhen Fundamental 60 Index ETF (SHE:159916)
China · Delayed Price · Currency is CNY 5.05
+0.04 (0.76%)
At close: Sep 22, 2026
SHE:159916 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5.06 | 5.06 | 5.02 | 5.03 | 5.03 | -0.34% | 2,400 |
| Sep 22, 2026 | 5.03 | 5.05 | 5.03 | 5.05 | 5.05 | 0.76% | 1,400 |
| Sep 21, 2026 | 5.03 | 5.05 | 4.98 | 5.01 | 5.01 | 0.18% | 8,000 |
| Sep 18, 2026 | 4.96 | 5.00 | 4.95 | 5.00 | 5.00 | 1.30% | 12,500 |
| Sep 17, 2026 | 4.95 | 4.95 | 4.93 | 4.94 | 4.94 | 0.08% | 2,100 |
| Sep 16, 2026 | 4.95 | 4.95 | 4.89 | 4.93 | 4.93 | -0.62% | 47,400 |
| Sep 15, 2026 | 5.00 | 5.00 | 4.96 | 4.96 | 4.96 | -0.64% | 33,900 |
| Sep 14, 2026 | 5.01 | 5.01 | 4.99 | 5.00 | 5.00 | - | 5,700 |
| Sep 11, 2026 | 5.05 | 5.05 | 4.98 | 5.00 | 5.00 | -1.62% | 7,600 |
| Sep 10, 2026 | 5.08 | 5.08 | 5.07 | 5.08 | 5.08 | -0.53% | 5,700 |
| Sep 9, 2026 | 5.08 | 5.10 | 5.07 | 5.10 | 5.10 | 0.20% | 169,500 |
| Sep 8, 2026 | 5.09 | 5.10 | 5.08 | 5.09 | 5.09 | -0.02% | 10,100 |
| Sep 7, 2026 | 5.10 | 5.11 | 5.09 | 5.10 | 5.10 | -0.41% | 39,100 |
| Sep 4, 2026 | 5.10 | 5.16 | 5.10 | 5.12 | 5.12 | 0.10% | 20,948 |
| Sep 3, 2026 | 5.13 | 5.14 | 5.11 | 5.11 | 5.11 | 0.10% | 1,900 |
| Sep 2, 2026 | 5.18 | 5.18 | 5.10 | 5.11 | 5.11 | -1.49% | 6,100 |
| Sep 1, 2026 | 5.18 | 5.21 | 5.18 | 5.18 | 5.18 | 0.15% | 8,200 |
| Aug 31, 2026 | 5.18 | 5.18 | 5.14 | 5.18 | 5.18 | -0.04% | 22,900 |
| Aug 28, 2026 | 5.13 | 5.19 | 5.13 | 5.18 | 5.18 | 0.45% | 10,000 |
| Aug 27, 2026 | 5.13 | 5.16 | 5.12 | 5.15 | 5.15 | -0.02% | 2,600 |
| Aug 26, 2026 | 5.13 | 5.16 | 5.13 | 5.16 | 5.16 | 0.82% | 3,000 |
| Aug 25, 2026 | 5.08 | 5.11 | 5.08 | 5.11 | 5.11 | 0.02% | 2,900 |
| Aug 24, 2026 | 5.11 | 5.13 | 5.10 | 5.11 | 5.11 | -0.47% | 3,800 |
| Aug 21, 2026 | 5.13 | 5.14 | 5.10 | 5.14 | 5.14 | 0.18% | 5,800 |
| Aug 20, 2026 | 5.08 | 5.14 | 5.08 | 5.13 | 5.13 | 0.93% | 20,500 |
| Aug 19, 2026 | 5.12 | 5.12 | 5.08 | 5.08 | 5.08 | -1.21% | 7,900 |
| Aug 18, 2026 | 5.12 | 5.14 | 5.12 | 5.14 | 5.14 | 0.33% | 6,900 |
| Aug 17, 2026 | 5.08 | 5.13 | 5.08 | 5.13 | 5.13 | 0.67% | 18,900 |
| Aug 14, 2026 | 5.13 | 5.13 | 5.09 | 5.09 | 5.09 | -0.93% | 19,300 |
| Aug 13, 2026 | 5.19 | 5.19 | 5.14 | 5.14 | 5.14 | -1.00% | 49,200 |
| Aug 12, 2026 | 5.17 | 5.20 | 5.15 | 5.19 | 5.19 | 0.45% | 15,400 |
| Aug 11, 2026 | 5.20 | 5.22 | 5.16 | 5.17 | 5.17 | -0.60% | 22,900 |
| Aug 10, 2026 | 5.15 | 5.20 | 5.13 | 5.20 | 5.20 | 1.19% | 31,000 |
| Aug 7, 2026 | 5.13 | 5.15 | 5.11 | 5.14 | 5.14 | 0.23% | 52,000 |
| Aug 6, 2026 | 5.15 | 5.15 | 5.10 | 5.13 | 5.13 | -0.62% | 51,200 |
| Aug 5, 2026 | 5.10 | 5.16 | 5.10 | 5.16 | 5.16 | 0.57% | 56,700 |
| Aug 4, 2026 | 5.19 | 5.20 | 5.12 | 5.13 | 5.13 | -0.50% | 50,300 |
| Aug 3, 2026 | 5.29 | 5.29 | 5.10 | 5.16 | 5.16 | -3.01% | 186,400 |
| Jul 31, 2026 | 5.20 | 5.39 | 5.10 | 5.32 | 5.32 | -1.46% | 235,000 |
| Jul 30, 2026 | 5.18 | 5.39 | 5.15 | 5.39 | 5.39 | 4.58% | 50,900 |
| Jul 29, 2026 | 5.11 | 5.18 | 5.10 | 5.16 | 5.16 | 1.60% | 14,300 |
| Jul 28, 2026 | 5.15 | 5.15 | 5.06 | 5.08 | 5.08 | -0.51% | 23,400 |
| Jul 27, 2026 | 5.08 | 5.11 | 5.08 | 5.10 | 5.10 | 0.49% | 172,400 |
| Jul 24, 2026 | 5.17 | 5.17 | 4.95 | 5.08 | 5.08 | -1.57% | 11,400 |
| Jul 23, 2026 | 5.11 | 5.17 | 5.10 | 5.16 | 5.16 | 0.88% | 31,500 |
| Jul 22, 2026 | 5.13 | 5.13 | 5.03 | 5.11 | 5.11 | -0.31% | 63,500 |
| Jul 21, 2026 | 5.00 | 5.13 | 5.00 | 5.13 | 5.13 | 1.46% | 139,400 |
| Jul 20, 2026 | 5.03 | 5.08 | 5.02 | 5.06 | 5.06 | 0.78% | 225,500 |
| Jul 17, 2026 | 5.05 | 5.05 | 4.96 | 5.02 | 5.02 | -0.63% | 17,700 |
| Jul 16, 2026 | 5.11 | 5.11 | 5.03 | 5.05 | 5.05 | -0.39% | 16,600 |