GF CSI All Share Materials Index ETF (SHE:159944)
China · Delayed Price · Currency is CNY 1.449
-0.002 (-0.14%)
At close: Sep 22, 2026
SHE:159944 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -0.35% | 1,653,800 |
| Sep 22, 2026 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -0.14% | 2,111,700 |
| Sep 21, 2026 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | 0.35% | 1,025,100 |
| Sep 18, 2026 | 1.44 | 1.45 | 1.43 | 1.45 | 1.45 | 0.91% | 1,803,500 |
| Sep 17, 2026 | 1.44 | 1.46 | 1.43 | 1.43 | 1.43 | -1.71% | 1,019,800 |
| Sep 16, 2026 | 1.44 | 1.46 | 1.43 | 1.46 | 1.46 | 1.18% | 466,200 |
| Sep 15, 2026 | 1.44 | 1.46 | 1.44 | 1.44 | 1.44 | -0.41% | 3,301,000 |
| Sep 14, 2026 | 1.46 | 1.46 | 1.40 | 1.45 | 1.45 | -0.34% | 1,832,200 |
| Sep 11, 2026 | 1.46 | 1.48 | 1.42 | 1.45 | 1.45 | -3.46% | 3,772,700 |
| Sep 10, 2026 | 1.51 | 1.52 | 1.50 | 1.50 | 1.50 | -1.25% | 510,500 |
| Sep 9, 2026 | 1.50 | 1.53 | 1.50 | 1.52 | 1.52 | 1.26% | 556,500 |
| Sep 8, 2026 | 1.49 | 1.51 | 1.49 | 1.50 | 1.50 | 1.48% | 3,256,100 |
| Sep 7, 2026 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | -0.54% | 4,298,900 |
| Sep 4, 2026 | 1.53 | 1.53 | 1.48 | 1.49 | 1.49 | -1.39% | 4,187,700 |
| Sep 3, 2026 | 1.49 | 1.52 | 1.49 | 1.51 | 1.51 | 0.87% | 3,851,200 |
| Sep 2, 2026 | 1.50 | 1.53 | 1.48 | 1.50 | 1.50 | -2.03% | 3,968,900 |
| Sep 1, 2026 | 1.55 | 1.56 | 1.53 | 1.53 | 1.53 | -1.10% | 2,300,000 |
| Aug 31, 2026 | 1.55 | 1.55 | 1.51 | 1.55 | 1.55 | -0.83% | 4,553,700 |
| Aug 28, 2026 | 1.54 | 1.56 | 1.53 | 1.56 | 1.56 | 1.04% | 1,313,200 |
| Aug 27, 2026 | 1.51 | 1.54 | 1.51 | 1.54 | 1.54 | 1.85% | 2,575,100 |
| Aug 26, 2026 | 1.49 | 1.53 | 1.49 | 1.52 | 1.52 | 1.81% | 1,203,900 |
| Aug 25, 2026 | 1.52 | 1.52 | 1.47 | 1.49 | 1.49 | -1.78% | 1,300,100 |
| Aug 24, 2026 | 1.53 | 1.54 | 1.50 | 1.52 | 1.52 | -0.79% | 3,074,800 |
| Aug 21, 2026 | 1.49 | 1.53 | 1.48 | 1.53 | 1.53 | 1.73% | 5,959,200 |
| Aug 20, 2026 | 1.52 | 1.54 | 1.49 | 1.50 | 1.50 | 0.81% | 2,493,900 |
| Aug 19, 2026 | 1.53 | 1.53 | 1.48 | 1.49 | 1.49 | -3.00% | 3,836,200 |
| Aug 18, 2026 | 1.54 | 1.55 | 1.52 | 1.54 | 1.54 | -0.52% | 4,571,500 |
| Aug 17, 2026 | 1.51 | 1.54 | 1.51 | 1.54 | 1.54 | 2.59% | 3,720,900 |
| Aug 14, 2026 | 1.48 | 1.51 | 1.48 | 1.50 | 1.50 | 0.94% | 3,730,800 |
| Aug 13, 2026 | 1.53 | 1.54 | 1.49 | 1.49 | 1.49 | -2.87% | 1,446,000 |
| Aug 12, 2026 | 1.53 | 1.55 | 1.53 | 1.53 | 1.53 | 0.33% | 1,080,600 |
| Aug 11, 2026 | 1.57 | 1.58 | 1.52 | 1.53 | 1.53 | -3.11% | 2,086,600 |
| Aug 10, 2026 | 1.56 | 1.58 | 1.55 | 1.58 | 1.58 | 1.28% | 3,030,800 |
| Aug 7, 2026 | 1.52 | 1.56 | 1.51 | 1.56 | 1.56 | 2.57% | 6,651,000 |
| Aug 6, 2026 | 1.52 | 1.53 | 1.50 | 1.52 | 1.52 | 1.20% | 3,789,500 |
| Aug 5, 2026 | 1.45 | 1.50 | 1.45 | 1.50 | 1.50 | 4.16% | 5,150,400 |
| Aug 4, 2026 | 1.42 | 1.45 | 1.41 | 1.44 | 1.44 | 1.26% | 5,131,700 |
| Aug 3, 2026 | 1.45 | 1.45 | 1.41 | 1.42 | 1.42 | -0.70% | 7,085,300 |
| Jul 31, 2026 | 1.41 | 1.45 | 1.41 | 1.43 | 1.43 | 1.42% | 3,352,300 |
| Jul 30, 2026 | 1.42 | 1.45 | 1.40 | 1.41 | 1.41 | -0.70% | 5,596,500 |
| Jul 29, 2026 | 1.40 | 1.43 | 1.39 | 1.42 | 1.42 | 1.93% | 4,777,600 |
| Jul 28, 2026 | 1.41 | 1.43 | 1.39 | 1.40 | 1.40 | -1.20% | 5,169,300 |
| Jul 27, 2026 | 1.39 | 1.41 | 1.37 | 1.41 | 1.41 | 2.76% | 3,725,000 |
| Jul 24, 2026 | 1.42 | 1.42 | 1.37 | 1.38 | 1.38 | -4.05% | 4,151,600 |
| Jul 23, 2026 | 1.39 | 1.45 | 1.39 | 1.43 | 1.43 | 2.43% | 3,476,000 |
| Jul 22, 2026 | 1.37 | 1.42 | 1.37 | 1.40 | 1.40 | 1.89% | 7,771,300 |
| Jul 21, 2026 | 1.33 | 1.37 | 1.31 | 1.37 | 1.37 | 4.09% | 8,515,100 |
| Jul 20, 2026 | 1.34 | 1.35 | 1.31 | 1.32 | 1.32 | -1.05% | 10,599,000 |
| Jul 17, 2026 | 1.37 | 1.37 | 1.33 | 1.33 | 1.33 | -3.34% | 6,172,000 |
| Jul 16, 2026 | 1.41 | 1.41 | 1.38 | 1.38 | 1.38 | -1.99% | 7,286,500 |