GF CSI All Share Information Technology Index ETF (SHE:159939)
China · Delayed Price · Currency is CNY 1.122
-0.006 (-0.53%)
At close: Sep 23, 2026
SHE:159939 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.12 | 1.14 | 1.12 | 1.12 | 1.12 | -0.71% | 16,654,865 |
| Sep 22, 2026 | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | 0.27% | 21,819,100 |
| Sep 21, 2026 | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | 0.99% | 27,954,700 |
| Sep 18, 2026 | 1.09 | 1.12 | 1.09 | 1.11 | 1.11 | 2.96% | 24,386,900 |
| Sep 17, 2026 | 1.09 | 1.10 | 1.08 | 1.08 | 1.08 | -0.82% | 15,715,000 |
| Sep 16, 2026 | 1.05 | 1.10 | 1.05 | 1.09 | 1.09 | 3.41% | 14,802,600 |
| Sep 15, 2026 | 1.04 | 1.07 | 1.04 | 1.06 | 1.06 | 0.67% | 20,153,700 |
| Sep 14, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | -1.41% | 30,308,800 |
| Sep 11, 2026 | 1.06 | 1.07 | 1.04 | 1.06 | 1.06 | -0.84% | 21,405,000 |
| Sep 10, 2026 | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | -0.65% | 13,146,000 |
| Sep 9, 2026 | 1.08 | 1.10 | 1.07 | 1.08 | 1.08 | - | 14,056,000 |
| Sep 8, 2026 | 1.09 | 1.10 | 1.07 | 1.08 | 1.08 | -1.10% | 37,962,800 |
| Sep 7, 2026 | 1.07 | 1.10 | 1.07 | 1.09 | 1.09 | 3.22% | 36,312,000 |
| Sep 4, 2026 | 1.09 | 1.10 | 1.05 | 1.06 | 1.06 | -2.31% | 48,787,200 |
| Sep 3, 2026 | 1.09 | 1.10 | 1.07 | 1.08 | 1.08 | -0.18% | 55,345,300 |
| Sep 2, 2026 | 1.08 | 1.11 | 1.08 | 1.08 | 1.08 | -1.63% | 15,613,400 |
| Sep 1, 2026 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -2.39% | 48,743,700 |
| Aug 31, 2026 | 1.08 | 1.13 | 1.08 | 1.13 | 1.13 | 1.71% | 62,336,300 |
| Aug 28, 2026 | 1.13 | 1.15 | 1.11 | 1.11 | 1.11 | -1.51% | 16,240,300 |
| Aug 27, 2026 | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | 3.78% | 22,188,700 |
| Aug 26, 2026 | 1.08 | 1.09 | 1.06 | 1.09 | 1.09 | 0.93% | 10,640,300 |
| Aug 25, 2026 | 1.06 | 1.09 | 1.04 | 1.08 | 1.08 | -0.09% | 19,000,800 |
| Aug 24, 2026 | 1.11 | 1.11 | 1.05 | 1.08 | 1.08 | -2.80% | 30,809,500 |
| Aug 21, 2026 | 1.09 | 1.12 | 1.09 | 1.11 | 1.11 | 1.09% | 57,511,100 |
| Aug 20, 2026 | 1.11 | 1.12 | 1.09 | 1.10 | 1.10 | -0.09% | 16,239,800 |
| Aug 19, 2026 | 1.16 | 1.16 | 1.09 | 1.10 | 1.10 | -7.35% | 48,012,200 |
| Aug 18, 2026 | 1.19 | 1.20 | 1.16 | 1.18 | 1.18 | -0.50% | 21,523,800 |
| Aug 17, 2026 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | 3.84% | 19,303,200 |
| Aug 14, 2026 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | 0.79% | 24,412,202 |
| Aug 13, 2026 | 1.16 | 1.18 | 1.14 | 1.14 | 1.14 | -1.13% | 25,012,792 |
| Aug 12, 2026 | 1.13 | 1.16 | 1.13 | 1.15 | 1.15 | 1.41% | 19,401,366 |
| Aug 11, 2026 | 1.13 | 1.16 | 1.13 | 1.13 | 1.13 | -1.22% | 17,801,300 |
| Aug 10, 2026 | 1.16 | 1.16 | 1.12 | 1.15 | 1.15 | -0.69% | 26,781,700 |
| Aug 7, 2026 | 1.12 | 1.16 | 1.11 | 1.16 | 1.16 | 3.31% | 40,216,700 |
| Aug 6, 2026 | 1.08 | 1.14 | 1.08 | 1.12 | 1.12 | 0.72% | 16,186,400 |
| Aug 5, 2026 | 1.04 | 1.12 | 1.04 | 1.11 | 1.11 | 5.51% | 28,395,000 |
| Aug 4, 2026 | 1.01 | 1.06 | 1.01 | 1.05 | 1.05 | 5.41% | 53,224,800 |
| Aug 3, 2026 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -4.40% | 33,724,000 |
| Jul 31, 2026 | 1.07 | 1.10 | 1.04 | 1.05 | 1.05 | 4.08% | 25,078,200 |
| Jul 30, 2026 | 1.05 | 1.06 | 0.99 | 1.00 | 1.00 | -7.04% | 38,471,800 |
| Jul 29, 2026 | 1.07 | 1.09 | 1.03 | 1.08 | 1.08 | - | 26,383,400 |
| Jul 28, 2026 | 1.14 | 1.14 | 1.07 | 1.08 | 1.08 | -6.49% | 39,764,400 |
| Jul 27, 2026 | 1.13 | 1.16 | 1.10 | 1.16 | 1.16 | 2.21% | 46,023,200 |
| Jul 24, 2026 | 1.12 | 1.15 | 1.11 | 1.13 | 1.13 | -0.70% | 37,174,600 |
| Jul 23, 2026 | 1.16 | 1.18 | 1.13 | 1.14 | 1.14 | -2.15% | 20,435,300 |
| Jul 22, 2026 | 1.17 | 1.22 | 1.15 | 1.16 | 1.16 | -2.02% | 54,507,500 |
| Jul 21, 2026 | 1.09 | 1.19 | 1.04 | 1.19 | 1.19 | 9.70% | 71,921,600 |
| Jul 20, 2026 | 1.13 | 1.16 | 1.05 | 1.08 | 1.08 | -2.87% | 44,933,900 |
| Jul 17, 2026 | 1.19 | 1.20 | 1.10 | 1.11 | 1.11 | -7.09% | 61,243,057 |
| Jul 16, 2026 | 1.20 | 1.26 | 1.19 | 1.20 | 1.20 | -3.93% | 53,969,900 |