GF CSI All Share Energy Index ETF (SHE:159945)
China · Delayed Price · Currency is CNY 1.380
+0.001 (0.07%)
Sep 22, 2026, 4:00 PM EDT
SHE:159945 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.38 | 1.38 | 1.35 | 1.36 | 1.36 | -1.74% | 2,802,900 |
| Sep 22, 2026 | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | 0.07% | 3,171,300 |
| Sep 21, 2026 | 1.35 | 1.38 | 1.34 | 1.38 | 1.38 | 2.38% | 3,274,400 |
| Sep 18, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | -0.22% | 2,944,700 |
| Sep 17, 2026 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | -1.17% | 3,716,000 |
| Sep 16, 2026 | 1.37 | 1.38 | 1.35 | 1.37 | 1.37 | -0.22% | 2,731,400 |
| Sep 15, 2026 | 1.37 | 1.39 | 1.37 | 1.37 | 1.37 | -0.36% | 3,428,700 |
| Sep 14, 2026 | 1.39 | 1.42 | 1.37 | 1.37 | 1.37 | -1.29% | 3,029,600 |
| Sep 11, 2026 | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | -1.49% | 2,566,200 |
| Sep 10, 2026 | 1.44 | 1.45 | 1.41 | 1.41 | 1.41 | -1.33% | 3,313,400 |
| Sep 9, 2026 | 1.41 | 1.43 | 1.40 | 1.43 | 1.43 | 1.56% | 5,094,200 |
| Sep 8, 2026 | 1.37 | 1.41 | 1.37 | 1.41 | 1.41 | 2.69% | 6,533,300 |
| Sep 7, 2026 | 1.39 | 1.41 | 1.36 | 1.37 | 1.37 | -1.72% | 5,900,000 |
| Sep 4, 2026 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | -0.07% | 4,561,200 |
| Sep 3, 2026 | 1.39 | 1.42 | 1.39 | 1.40 | 1.40 | -0.21% | 4,603,000 |
| Sep 2, 2026 | 1.45 | 1.46 | 1.40 | 1.40 | 1.40 | -2.10% | 5,726,600 |
| Sep 1, 2026 | 1.45 | 1.46 | 1.43 | 1.43 | 1.43 | -1.51% | 7,063,800 |
| Aug 31, 2026 | 1.44 | 1.45 | 1.43 | 1.45 | 1.45 | 1.54% | 4,715,300 |
| Aug 28, 2026 | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | 0.63% | 3,549,700 |
| Aug 27, 2026 | 1.40 | 1.43 | 1.39 | 1.42 | 1.42 | 1.50% | 3,928,601 |
| Aug 26, 2026 | 1.39 | 1.40 | 1.37 | 1.40 | 1.40 | -0.50% | 4,268,600 |
| Aug 25, 2026 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | 0.14% | 6,948,300 |
| Aug 24, 2026 | 1.40 | 1.41 | 1.39 | 1.41 | 1.41 | 0.36% | 3,821,400 |
| Aug 21, 2026 | 1.38 | 1.41 | 1.38 | 1.40 | 1.40 | 0.79% | 5,129,600 |
| Aug 20, 2026 | 1.38 | 1.41 | 1.37 | 1.39 | 1.39 | -0.07% | 3,600,500 |
| Aug 19, 2026 | 1.40 | 1.41 | 1.39 | 1.39 | 1.39 | -0.14% | 4,613,400 |
| Aug 18, 2026 | 1.38 | 1.40 | 1.38 | 1.39 | 1.39 | 1.02% | 4,138,700 |
| Aug 17, 2026 | 1.37 | 1.38 | 1.35 | 1.38 | 1.38 | 0.88% | 4,426,200 |
| Aug 14, 2026 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 1.56% | 5,519,600 |
| Aug 13, 2026 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | -0.66% | 3,328,000 |
| Aug 12, 2026 | 1.37 | 1.38 | 1.35 | 1.36 | 1.36 | -1.60% | 3,165,500 |
| Aug 11, 2026 | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | 0.36% | 5,242,708 |
| Aug 10, 2026 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 1.78% | 4,567,700 |
| Aug 7, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | -0.15% | 5,724,500 |
| Aug 6, 2026 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | 2.82% | 6,690,700 |
| Aug 5, 2026 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | -0.30% | 5,455,900 |
| Aug 4, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | 0.08% | 4,781,500 |
| Aug 3, 2026 | 1.33 | 1.34 | 1.32 | 1.32 | 1.32 | -1.86% | 6,786,700 |
| Jul 31, 2026 | 1.32 | 1.34 | 1.28 | 1.34 | 1.34 | 0.45% | 8,339,000 |
| Jul 30, 2026 | 1.34 | 1.35 | 1.32 | 1.34 | 1.34 | 0.07% | 6,980,400 |
| Jul 29, 2026 | 1.32 | 1.34 | 1.32 | 1.33 | 1.33 | 1.14% | 4,256,300 |
| Jul 28, 2026 | 1.31 | 1.32 | 1.29 | 1.32 | 1.32 | -0.68% | 8,072,100 |
| Jul 27, 2026 | 1.27 | 1.33 | 1.27 | 1.33 | 1.33 | 0.53% | 13,407,800 |
| Jul 24, 2026 | 1.36 | 1.38 | 1.32 | 1.32 | 1.32 | -2.58% | 11,289,700 |
| Jul 23, 2026 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | 1.88% | 12,621,000 |
| Jul 22, 2026 | 1.30 | 1.33 | 1.29 | 1.33 | 1.33 | 2.15% | 10,008,900 |
| Jul 21, 2026 | 1.32 | 1.32 | 1.27 | 1.30 | 1.30 | -2.25% | 13,871,000 |
| Jul 20, 2026 | 1.25 | 1.33 | 1.25 | 1.33 | 1.33 | 7.07% | 14,637,000 |
| Jul 17, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -0.40% | 8,357,000 |
| Jul 16, 2026 | 1.27 | 1.28 | 1.25 | 1.25 | 1.25 | -2.27% | 5,777,300 |