Dacheng SZSE Component ETF (SHE:159943)
China · Delayed Price · Currency is CNY 1.458
-0.017 (-1.15%)
At close: Oct 31, 2025
SHE:159943 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.47 | 1.48 | 1.46 | 1.46 | 1.46 | -1.15% | 10,081,419 |
| Oct 30, 2025 | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | -1.01% | 12,215,599 |
| Oct 29, 2025 | 1.46 | 1.49 | 1.46 | 1.49 | 1.49 | 2.05% | 16,101,521 |
| Oct 28, 2025 | 1.46 | 1.48 | 1.46 | 1.46 | 1.46 | -0.54% | 11,700,283 |
| Oct 27, 2025 | 1.46 | 1.47 | 1.45 | 1.47 | 1.47 | 1.59% | 17,155,015 |
| Oct 24, 2025 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | 1.98% | 18,862,476 |
| Oct 23, 2025 | 1.41 | 1.42 | 1.39 | 1.42 | 1.42 | 0.28% | 8,556,433 |
| Oct 22, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.70% | 9,633,283 |
| Oct 21, 2025 | 1.40 | 1.43 | 1.40 | 1.42 | 1.42 | 2.08% | 18,625,558 |
| Oct 20, 2025 | 1.39 | 1.41 | 1.39 | 1.39 | 1.39 | 0.72% | 15,746,368 |
| Oct 17, 2025 | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | -2.74% | 23,014,580 |
| Oct 16, 2025 | 1.42 | 1.44 | 1.42 | 1.42 | 1.42 | -0.35% | 13,154,862 |
| Oct 15, 2025 | 1.40 | 1.43 | 1.39 | 1.43 | 1.43 | 1.56% | 13,633,984 |
| Oct 14, 2025 | 1.45 | 1.46 | 1.40 | 1.41 | 1.41 | -2.70% | 25,472,168 |
| Oct 13, 2025 | 1.42 | 1.45 | 1.41 | 1.45 | 1.45 | -0.69% | 19,255,576 |
| Oct 10, 2025 | 1.48 | 1.48 | 1.45 | 1.46 | 1.46 | -2.48% | 20,343,100 |
| Oct 9, 2025 | 1.47 | 1.50 | 1.47 | 1.49 | 1.49 | 1.43% | 11,060,658 |
| Sep 30, 2025 | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | 0.20% | 11,911,326 |
| Sep 29, 2025 | 1.44 | 1.47 | 1.43 | 1.47 | 1.47 | 2.02% | 17,556,956 |
| Sep 26, 2025 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -1.37% | 18,304,198 |
| Sep 25, 2025 | 1.44 | 1.47 | 1.44 | 1.46 | 1.46 | 0.62% | 16,576,978 |
| Sep 24, 2025 | 1.42 | 1.45 | 1.40 | 1.45 | 1.45 | 1.68% | 19,563,518 |
| Sep 23, 2025 | 1.43 | 1.44 | 1.40 | 1.43 | 1.43 | -0.35% | 15,595,136 |
| Sep 22, 2025 | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | 0.92% | 16,971,200 |
| Sep 19, 2025 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | -0.07% | 20,726,210 |
| Sep 18, 2025 | 1.44 | 1.45 | 1.40 | 1.42 | 1.42 | -1.05% | 25,627,279 |
| Sep 17, 2025 | 1.42 | 1.44 | 1.41 | 1.43 | 1.43 | 1.13% | 11,148,228 |
| Sep 16, 2025 | 1.41 | 1.42 | 1.40 | 1.42 | 1.42 | 0.50% | 12,559,445 |
| Sep 15, 2025 | 1.40 | 1.42 | 1.40 | 1.41 | 1.41 | 0.50% | 12,100,450 |
| Sep 12, 2025 | 1.41 | 1.42 | 1.40 | 1.40 | 1.40 | -0.35% | 17,603,211 |
| Sep 11, 2025 | 1.36 | 1.41 | 1.36 | 1.41 | 1.41 | 3.45% | 27,054,254 |
| Sep 10, 2025 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | 0.15% | 16,742,920 |
| Sep 9, 2025 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | -1.09% | 12,140,101 |
| Sep 8, 2025 | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | 0.51% | 18,793,733 |
| Sep 5, 2025 | 1.32 | 1.37 | 1.31 | 1.37 | 1.37 | 3.95% | 27,609,046 |
| Sep 4, 2025 | 1.35 | 1.37 | 1.31 | 1.32 | 1.32 | -2.66% | 27,069,255 |
| Sep 3, 2025 | 1.37 | 1.37 | 1.34 | 1.35 | 1.35 | -1.02% | 22,567,844 |
| Sep 2, 2025 | 1.39 | 1.39 | 1.36 | 1.37 | 1.37 | -1.94% | 28,960,449 |
| Sep 1, 2025 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 1.09% | 18,097,955 |
| Aug 29, 2025 | 1.37 | 1.39 | 1.36 | 1.38 | 1.38 | 0.58% | 20,171,115 |
| Aug 28, 2025 | 1.33 | 1.37 | 1.33 | 1.37 | 1.37 | 1.78% | 28,986,762 |
| Aug 27, 2025 | 1.36 | 1.38 | 1.34 | 1.35 | 1.35 | -0.96% | 23,717,262 |
| Aug 26, 2025 | 1.36 | 1.37 | 1.34 | 1.36 | 1.36 | 0.15% | 17,968,973 |
| Aug 25, 2025 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | 2.57% | 24,238,707 |
| Aug 22, 2025 | 1.29 | 1.32 | 1.29 | 1.32 | 1.32 | 2.16% | 18,934,116 |
| Aug 21, 2025 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | - | 13,581,445 |
| Aug 20, 2025 | 1.28 | 1.30 | 1.27 | 1.30 | 1.30 | 0.78% | 13,623,042 |
| Aug 19, 2025 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | -0.23% | 12,883,826 |
| Aug 18, 2025 | 1.27 | 1.30 | 1.26 | 1.29 | 1.29 | 1.90% | 17,555,818 |
| Aug 15, 2025 | 1.24 | 1.27 | 1.23 | 1.26 | 1.26 | 1.77% | 14,959,965 |