GF CSI All Share Financials Index ETF (SHE:159940)
China · Delayed Price · Currency is CNY 1.220
-0.006 (-0.49%)
At close: Sep 23, 2026
SHE:159940 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.49% | 1,081,600 |
| Sep 22, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | -0.08% | 2,903,000 |
| Sep 21, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 1.07% | 1,781,100 |
| Sep 18, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | 0.50% | 1,100,100 |
| Sep 17, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | -0.58% | 586,200 |
| Sep 16, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | -0.08% | 640,900 |
| Sep 15, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -1.14% | 1,414,700 |
| Sep 14, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | 0.41% | 652,100 |
| Sep 11, 2026 | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | -1.69% | 509,000 |
| Sep 10, 2026 | 1.25 | 1.25 | 1.22 | 1.25 | 1.25 | 0.97% | 478,400 |
| Sep 9, 2026 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | 0.08% | 569,500 |
| Sep 8, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | 0.08% | 949,400 |
| Sep 7, 2026 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -1.44% | 855,900 |
| Sep 4, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | 0.40% | 2,167,100 |
| Sep 3, 2026 | 1.24 | 1.26 | 1.23 | 1.25 | 1.25 | 0.89% | 646,100 |
| Sep 2, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -0.80% | 1,097,600 |
| Sep 1, 2026 | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | 1.14% | 10,705,400 |
| Aug 31, 2026 | 1.27 | 1.28 | 1.22 | 1.23 | 1.23 | 0.65% | 2,042,100 |
| Aug 28, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | -0.08% | 291,100 |
| Aug 27, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | -0.33% | 3,114,500 |
| Aug 26, 2026 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 1.74% | 5,731,700 |
| Aug 25, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | -0.25% | 811,800 |
| Aug 24, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 1.00% | 1,099,800 |
| Aug 21, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | -0.08% | 252,100 |
| Aug 20, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.34% | 830,100 |
| Aug 19, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.67% | 2,294,100 |
| Aug 18, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | -0.34% | 1,078,000 |
| Aug 17, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | - | 395,900 |
| Aug 14, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.75% | 226,600 |
| Aug 13, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.08% | 567,900 |
| Aug 12, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.34% | 596,900 |
| Aug 11, 2026 | 1.19 | 1.21 | 1.19 | 1.19 | 1.19 | -0.42% | 4,167,900 |
| Aug 10, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | 0.33% | 1,526,600 |
| Aug 7, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | -0.33% | 1,940,700 |
| Aug 6, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | -0.08% | 1,201,700 |
| Aug 5, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.58% | 2,122,900 |
| Aug 4, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -1.55% | 5,276,900 |
| Aug 3, 2026 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | 0.16% | 82,451,680 |
| Jul 31, 2026 | 1.21 | 1.23 | 1.20 | 1.22 | 1.22 | -0.57% | 59,485,880 |
| Jul 30, 2026 | 1.22 | 1.23 | 1.20 | 1.23 | 1.23 | 1.23% | 5,128,000 |
| Jul 29, 2026 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | 0.75% | 4,345,000 |
| Jul 28, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.50% | 2,298,300 |
| Jul 27, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | 0.33% | 1,119,300 |
| Jul 24, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 6,185,300 |
| Jul 23, 2026 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 0.42% | 3,191,500 |
| Jul 22, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | 0.67% | 3,076,000 |
| Jul 21, 2026 | 1.19 | 1.22 | 1.19 | 1.19 | 1.19 | -0.83% | 6,624,400 |
| Jul 20, 2026 | 1.18 | 1.21 | 1.18 | 1.20 | 1.20 | 2.12% | 4,967,200 |
| Jul 17, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.25% | 4,768,400 |
| Jul 16, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.09% | 9,460,400 |