Dacheng SZSE Component ETF (SHE:159943)
China · Delayed Price · Currency is CNY 1.522
-0.001 (-0.07%)
At close: Sep 22, 2026
SHE:159943 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -0.59% | 8,970,400 |
| Sep 22, 2026 | 1.53 | 1.54 | 1.52 | 1.52 | 1.52 | -0.07% | 17,491,800 |
| Sep 21, 2026 | 1.52 | 1.53 | 1.51 | 1.52 | 1.52 | 0.86% | 16,832,500 |
| Sep 18, 2026 | 1.50 | 1.51 | 1.49 | 1.51 | 1.51 | 1.68% | 23,677,000 |
| Sep 17, 2026 | 1.48 | 1.50 | 1.48 | 1.49 | 1.49 | -0.27% | 16,518,700 |
| Sep 16, 2026 | 1.47 | 1.49 | 1.46 | 1.49 | 1.49 | 0.88% | 22,098,100 |
| Sep 15, 2026 | 1.48 | 1.49 | 1.47 | 1.48 | 1.48 | -0.54% | 20,587,300 |
| Sep 14, 2026 | 1.48 | 1.50 | 1.47 | 1.48 | 1.48 | -0.74% | 13,218,200 |
| Sep 11, 2026 | 1.49 | 1.50 | 1.47 | 1.50 | 1.50 | -0.99% | 28,646,400 |
| Sep 10, 2026 | 1.51 | 1.52 | 1.50 | 1.51 | 1.51 | -0.53% | 11,165,500 |
| Sep 9, 2026 | 1.52 | 1.53 | 1.51 | 1.52 | 1.52 | - | 10,311,100 |
| Sep 8, 2026 | 1.52 | 1.53 | 1.51 | 1.52 | 1.52 | -0.39% | 15,054,200 |
| Sep 7, 2026 | 1.50 | 1.53 | 1.50 | 1.52 | 1.52 | 1.74% | 26,179,300 |
| Sep 4, 2026 | 1.52 | 1.53 | 1.49 | 1.50 | 1.50 | -0.79% | 24,454,840 |
| Sep 3, 2026 | 1.51 | 1.52 | 1.50 | 1.51 | 1.51 | -0.07% | 18,814,951 |
| Sep 2, 2026 | 1.52 | 1.52 | 1.50 | 1.51 | 1.51 | -1.56% | 20,415,300 |
| Sep 1, 2026 | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | -0.84% | 14,289,800 |
| Aug 31, 2026 | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | 0.32% | 21,525,500 |
| Aug 28, 2026 | 1.55 | 1.56 | 1.54 | 1.54 | 1.54 | -0.58% | 13,144,287 |
| Aug 27, 2026 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | 1.37% | 17,974,252 |
| Aug 26, 2026 | 1.52 | 1.54 | 1.52 | 1.53 | 1.53 | 0.59% | 17,840,152 |
| Aug 25, 2026 | 1.51 | 1.53 | 1.51 | 1.52 | 1.52 | -0.46% | 20,762,900 |
| Aug 24, 2026 | 1.55 | 1.56 | 1.51 | 1.53 | 1.53 | -1.92% | 26,926,300 |
| Aug 21, 2026 | 1.54 | 1.56 | 1.53 | 1.56 | 1.56 | 0.91% | 23,730,700 |
| Aug 20, 2026 | 1.55 | 1.56 | 1.53 | 1.55 | 1.55 | 0.46% | 25,912,969 |
| Aug 19, 2026 | 1.59 | 1.59 | 1.53 | 1.54 | 1.54 | -5.06% | 46,778,500 |
| Aug 18, 2026 | 1.62 | 1.63 | 1.60 | 1.62 | 1.62 | -0.25% | 16,407,700 |
| Aug 17, 2026 | 1.58 | 1.63 | 1.58 | 1.62 | 1.62 | 2.53% | 24,516,536 |
| Aug 14, 2026 | 1.58 | 1.59 | 1.57 | 1.58 | 1.58 | 0.38% | 14,511,100 |
| Aug 13, 2026 | 1.60 | 1.61 | 1.58 | 1.58 | 1.58 | -0.82% | 19,733,468 |
| Aug 12, 2026 | 1.57 | 1.60 | 1.57 | 1.59 | 1.59 | 0.95% | 15,503,671 |
| Aug 11, 2026 | 1.57 | 1.60 | 1.57 | 1.58 | 1.58 | -0.25% | 18,773,471 |
| Aug 10, 2026 | 1.58 | 1.59 | 1.56 | 1.58 | 1.58 | 0.06% | 19,728,700 |
| Aug 7, 2026 | 1.55 | 1.59 | 1.55 | 1.58 | 1.58 | 1.15% | 26,547,000 |
| Aug 6, 2026 | 1.54 | 1.57 | 1.54 | 1.56 | 1.56 | - | 20,371,000 |
| Aug 5, 2026 | 1.52 | 1.57 | 1.51 | 1.56 | 1.56 | 1.89% | 38,740,139 |
| Aug 4, 2026 | 1.49 | 1.54 | 1.49 | 1.53 | 1.53 | 3.03% | 41,345,011 |
| Aug 3, 2026 | 1.49 | 1.50 | 1.48 | 1.49 | 1.49 | -0.87% | 24,188,300 |
| Jul 31, 2026 | 1.50 | 1.53 | 1.50 | 1.50 | 1.50 | 2.04% | 58,633,500 |
| Jul 30, 2026 | 1.49 | 1.50 | 1.45 | 1.47 | 1.47 | -2.65% | 64,110,600 |
| Jul 29, 2026 | 1.49 | 1.52 | 1.47 | 1.51 | 1.51 | 0.80% | 38,306,800 |
| Jul 28, 2026 | 1.53 | 1.54 | 1.49 | 1.50 | 1.50 | -3.97% | 53,710,700 |
| Jul 27, 2026 | 1.51 | 1.56 | 1.51 | 1.56 | 1.56 | 2.30% | 26,431,500 |
| Jul 24, 2026 | 1.53 | 1.55 | 1.52 | 1.53 | 1.53 | -2.18% | 25,134,400 |
| Jul 23, 2026 | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | 0.19% | 18,890,700 |
| Jul 22, 2026 | 1.56 | 1.58 | 1.54 | 1.56 | 1.56 | -1.08% | 38,652,717 |
| Jul 21, 2026 | 1.50 | 1.57 | 1.47 | 1.57 | 1.57 | 4.94% | 76,204,017 |
| Jul 20, 2026 | 1.54 | 1.54 | 1.47 | 1.50 | 1.50 | -2.03% | 59,607,917 |
| Jul 17, 2026 | 1.58 | 1.59 | 1.51 | 1.53 | 1.53 | -4.32% | 68,378,200 |
| Jul 16, 2026 | 1.60 | 1.63 | 1.59 | 1.60 | 1.60 | -2.02% | 28,779,593 |