Skip to main content
logo
GF CSI All Share Energy Index ETF (SHE:159945)
China flag China · Delayed Price · Currency is CNY
1.115
-0.004 (-0.36%)
At close: Aug 22, 2025, 2:57 PM CST

SHE:159945 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20251.111.121.101.12--0.36%3,247,801
Aug 21, 20251.111.121.111.12-1.08%2,445,500
Aug 20, 20251.091.111.091.11-0.73%1,569,600
Aug 19, 20251.111.111.101.10--0.72%1,416,200
Aug 18, 20251.131.131.101.11--0.54%3,466,603
Aug 15, 20251.111.111.101.11-0.36%2,688,803
Aug 14, 20251.121.131.111.11--2.20%3,557,100
Aug 13, 20251.121.141.121.13-0.80%4,153,700
Aug 12, 20251.111.131.111.13-1.44%5,295,600
Aug 11, 20251.121.121.111.11--0.54%3,534,100
Aug 8, 20251.111.121.111.12-0.36%5,016,303
Aug 7, 20251.101.111.101.11-0.45%1,830,300
Aug 6, 20251.091.111.091.11-1.47%1,271,700
Aug 5, 20251.081.091.081.09-0.74%1,412,000
Aug 4, 20251.071.081.071.08-0.19%2,733,200
Aug 1, 20251.091.091.081.08--1.19%1,184,100
Jul 31, 20251.101.101.091.09--1.80%2,083,000
Jul 30, 20251.111.121.111.11-0.72%3,672,600
Jul 29, 20251.101.111.091.11-0.45%2,682,000
Jul 28, 20251.111.121.091.10--2.57%2,996,500
Jul 25, 20251.131.141.111.13-0.09%3,095,700
Jul 24, 20251.121.131.111.13-0.71%1,911,100
Jul 23, 20251.151.171.121.12--1.23%4,086,800
Jul 22, 20251.091.141.081.13-4.52%5,529,300
Jul 21, 20251.071.091.071.09-1.69%1,385,200
Jul 18, 20251.061.071.061.07-0.57%1,492,300
Jul 17, 20251.061.061.061.06-0.28%465,300
Jul 16, 20251.071.071.061.06--0.19%1,011,300
Jul 15, 20251.071.071.061.06--1.12%1,020,700
Jul 14, 20251.071.081.071.07-0.47%951,400
Jul 11, 20251.071.081.071.07--0.19%1,680,900
Jul 10, 20251.051.071.051.07-1.33%6,066,401
Jul 9, 20251.051.061.051.06-0.48%3,353,600
Jul 8, 20251.051.051.051.05-0.19%2,433,300
Jul 7, 20251.051.061.041.05--0.66%1,571,400
Jul 4, 20251.061.061.051.06-0.19%3,354,600
Jul 3, 20251.061.071.051.05--1.03%1,429,700
Jul 2, 20251.051.061.051.06-1.33%2,978,000
Jul 1, 20251.051.051.041.05-0.19%2,844,300
Jun 30, 20251.041.051.041.05-0.29%2,401,400
Jun 27, 20251.041.051.041.05--0.10%2,162,200
Jun 26, 20251.051.051.051.05--2,329,200
Jun 25, 20251.051.051.041.05--0.38%2,611,600
Jun 24, 20251.061.061.041.05--1.22%4,029,900
Jun 23, 20251.061.061.051.06-1.05%3,503,500
Jun 20, 20251.061.061.051.05--0.66%1,950,200
Jun 19, 20251.061.061.051.06--4,223,000
Jun 18, 20251.071.071.061.06--0.47%3,327,000
Jun 17, 20251.061.071.051.06-0.66%3,206,600
Jun 16, 20251.061.071.061.06--0.09%5,704,500