ICBC Credit Suisse the ChiNext Board Index ETF (SHE:159958)
China · Delayed Price · Currency is CNY 1.800
+0.017 (0.95%)
Last updated: Oct 15, 2025, 10:23 AM CST
SHE:159958 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 1.83 | 1.83 | 1.77 | 1.77 | 1.77 | -3.01% | 3,925,900 |
| Oct 16, 2025 | 1.81 | 1.85 | 1.81 | 1.83 | 1.83 | 0.44% | 6,802,200 |
| Oct 15, 2025 | 1.78 | 1.83 | 1.77 | 1.82 | 1.82 | 2.13% | 4,041,700 |
| Oct 14, 2025 | 1.86 | 1.88 | 1.78 | 1.78 | 1.78 | -3.88% | 8,108,600 |
| Oct 13, 2025 | 1.76 | 1.86 | 1.76 | 1.86 | 1.86 | -1.07% | 4,428,900 |
| Oct 10, 2025 | 1.95 | 1.96 | 1.87 | 1.88 | 1.88 | -4.63% | 5,135,700 |
| Oct 9, 2025 | 1.95 | 2.00 | 1.95 | 1.97 | 1.97 | 0.72% | 2,719,600 |
| Sep 30, 2025 | 1.95 | 1.97 | 1.94 | 1.95 | 1.95 | -0.10% | 6,542,200 |
| Sep 29, 2025 | 1.91 | 1.96 | 1.91 | 1.95 | 1.95 | 2.20% | 4,557,100 |
| Sep 26, 2025 | 1.95 | 1.96 | 1.90 | 1.91 | 1.91 | -1.85% | 11,649,700 |
| Sep 25, 2025 | 1.92 | 1.97 | 1.90 | 1.95 | 1.95 | 1.67% | 8,541,900 |
| Sep 24, 2025 | 1.87 | 1.92 | 1.86 | 1.92 | 1.92 | 2.24% | 5,104,100 |
| Sep 23, 2025 | 1.88 | 1.90 | 1.83 | 1.87 | 1.87 | 0.27% | 9,091,900 |
| Sep 22, 2025 | 1.86 | 1.87 | 1.84 | 1.87 | 1.87 | 0.59% | 6,120,800 |
| Sep 19, 2025 | 1.86 | 1.88 | 1.85 | 1.86 | 1.86 | -0.21% | 6,299,100 |
| Sep 18, 2025 | 1.89 | 1.91 | 1.84 | 1.86 | 1.86 | -1.74% | 16,225,400 |
| Sep 17, 2025 | 1.86 | 1.90 | 1.84 | 1.90 | 1.90 | 1.99% | 10,064,300 |
| Sep 16, 2025 | 1.85 | 1.87 | 1.82 | 1.86 | 1.86 | 0.81% | 10,748,200 |
| Sep 15, 2025 | 1.82 | 1.87 | 1.82 | 1.84 | 1.84 | 1.26% | 11,826,700 |
| Sep 12, 2025 | 1.84 | 1.84 | 1.81 | 1.82 | 1.82 | -0.98% | 8,206,800 |
| Sep 11, 2025 | 1.75 | 1.84 | 1.75 | 1.84 | 1.84 | 5.15% | 5,441,600 |
| Sep 10, 2025 | 1.73 | 1.76 | 1.73 | 1.75 | 1.75 | 1.10% | 4,344,700 |
| Sep 9, 2025 | 1.75 | 1.76 | 1.71 | 1.73 | 1.73 | -2.10% | 3,990,200 |
| Sep 8, 2025 | 1.79 | 1.81 | 1.74 | 1.77 | 1.77 | -0.90% | 15,833,100 |
| Sep 5, 2025 | 1.67 | 1.79 | 1.67 | 1.78 | 1.78 | 6.39% | 13,228,200 |
| Sep 4, 2025 | 1.74 | 1.78 | 1.65 | 1.68 | 1.68 | -3.79% | 13,731,156 |
| Sep 3, 2025 | 1.73 | 1.76 | 1.72 | 1.74 | 1.74 | 0.46% | 5,342,900 |
| Sep 2, 2025 | 1.78 | 1.79 | 1.71 | 1.73 | 1.73 | -2.53% | 8,627,300 |
| Sep 1, 2025 | 1.74 | 1.78 | 1.74 | 1.78 | 1.78 | 2.01% | 7,488,400 |
| Aug 29, 2025 | 1.70 | 1.77 | 1.69 | 1.74 | 1.74 | 2.41% | 8,454,200 |
| Aug 28, 2025 | 1.62 | 1.70 | 1.62 | 1.70 | 1.70 | 3.65% | 9,234,300 |
| Aug 27, 2025 | 1.65 | 1.70 | 1.64 | 1.64 | 1.64 | -0.42% | 10,914,200 |
| Aug 26, 2025 | 1.67 | 1.67 | 1.64 | 1.65 | 1.65 | -0.90% | 3,889,800 |
| Aug 25, 2025 | 1.63 | 1.68 | 1.63 | 1.66 | 1.66 | 2.78% | 8,551,200 |
| Aug 22, 2025 | 1.57 | 1.62 | 1.57 | 1.62 | 1.62 | 3.32% | 3,356,900 |
| Aug 21, 2025 | 1.57 | 1.58 | 1.56 | 1.57 | 1.57 | -0.51% | 4,129,400 |
| Aug 20, 2025 | 1.56 | 1.58 | 1.53 | 1.58 | 1.58 | 0.77% | 3,386,500 |
| Aug 19, 2025 | 1.57 | 1.58 | 1.56 | 1.56 | 1.56 | -0.45% | 3,057,800 |
| Aug 18, 2025 | 1.53 | 1.59 | 1.52 | 1.57 | 1.57 | 2.61% | 3,847,600 |
| Aug 15, 2025 | 1.49 | 1.53 | 1.49 | 1.53 | 1.53 | 2.68% | 3,396,000 |
| Aug 14, 2025 | 1.50 | 1.52 | 1.49 | 1.49 | 1.49 | -0.93% | 4,594,900 |
| Aug 13, 2025 | 1.45 | 1.51 | 1.45 | 1.50 | 1.50 | 3.65% | 4,741,400 |
| Aug 12, 2025 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 1.26% | 3,278,200 |
| Aug 11, 2025 | 1.41 | 1.44 | 1.41 | 1.43 | 1.43 | 1.78% | 1,455,800 |
| Aug 8, 2025 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | -0.28% | 2,799,300 |
| Aug 7, 2025 | 1.42 | 1.43 | 1.40 | 1.41 | 1.41 | -0.70% | 1,634,700 |
| Aug 6, 2025 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 0.71% | 2,627,100 |
| Aug 5, 2025 | 1.40 | 1.42 | 1.40 | 1.41 | 1.41 | 0.43% | 1,388,300 |
| Aug 4, 2025 | 1.40 | 1.41 | 1.39 | 1.41 | 1.41 | 0.29% | 2,886,700 |
| Aug 1, 2025 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | -0.14% | 8,443,500 |