Ping An ChiNext ETF (SHE:159964)
China · Delayed Price · Currency is CNY 1.546
+0.011 (0.72%)
Last updated: Jul 29, 2025
The Aaron's Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.50 | 1.52 | 1.50 | 1.51 | - | -0.07% | 6,413,500 |
| Jul 31, 2025 | 1.54 | 1.55 | 1.51 | 1.51 | - | -1.95% | 8,662,300 |
| Jul 30, 2025 | 1.55 | 1.55 | 1.52 | 1.54 | - | -1.35% | 6,897,900 |
| Jul 29, 2025 | 1.54 | 1.56 | 1.53 | 1.56 | - | 1.69% | 4,244,900 |
| Jul 28, 2025 | 1.51 | 1.54 | 1.51 | 1.54 | - | 0.99% | 3,988,300 |
| Jul 25, 2025 | 1.53 | 1.53 | 1.51 | 1.52 | - | -0.07% | 3,337,500 |
| Jul 24, 2025 | 1.50 | 1.52 | 1.50 | 1.52 | - | 1.40% | 4,615,600 |
| Jul 23, 2025 | 1.50 | 1.51 | 1.49 | 1.50 | - | 0.20% | 5,075,000 |
| Jul 22, 2025 | 1.49 | 1.50 | 1.48 | 1.50 | - | 0.60% | 4,761,700 |
| Jul 21, 2025 | 1.48 | 1.49 | 1.48 | 1.49 | - | 0.74% | 5,541,400 |
| Jul 18, 2025 | 1.48 | 1.49 | 1.47 | 1.48 | - | 0.48% | 4,173,600 |
| Jul 17, 2025 | 1.45 | 1.47 | 1.45 | 1.47 | - | 1.59% | 3,275,700 |
| Jul 16, 2025 | 1.46 | 1.47 | 1.45 | 1.45 | - | -0.14% | 5,307,200 |
| Jul 15, 2025 | 1.43 | 1.46 | 1.43 | 1.45 | - | 1.61% | 3,369,600 |
| Jul 14, 2025 | 1.44 | 1.44 | 1.42 | 1.43 | - | -0.35% | 1,465,300 |
| Jul 11, 2025 | 1.42 | 1.44 | 1.42 | 1.43 | - | 0.77% | 4,169,100 |
| Jul 10, 2025 | 1.42 | 1.43 | 1.41 | 1.42 | - | 0.14% | 4,734,400 |
| Jul 9, 2025 | 1.41 | 1.43 | 1.41 | 1.42 | - | 0.42% | 4,657,400 |
| Jul 8, 2025 | 1.38 | 1.42 | 1.38 | 1.41 | - | 2.17% | 4,928,900 |
| Jul 7, 2025 | 1.40 | 1.40 | 1.38 | 1.38 | - | -1.22% | 3,557,300 |
| Jul 4, 2025 | 1.40 | 1.42 | 1.40 | 1.40 | - | -0.29% | 5,666,402 |
| Jul 3, 2025 | 1.39 | 1.41 | 1.38 | 1.40 | - | 1.74% | 3,502,800 |
| Jul 2, 2025 | 1.38 | 1.39 | 1.38 | 1.38 | - | -0.93% | 2,793,400 |
| Jul 1, 2025 | 1.40 | 1.40 | 1.38 | 1.39 | - | -0.29% | 3,450,800 |
| Jun 30, 2025 | 1.38 | 1.40 | 1.38 | 1.40 | - | 1.38% | 6,871,300 |
| Jun 27, 2025 | 1.38 | 1.39 | 1.37 | 1.38 | - | 0.44% | 5,115,500 |
| Jun 26, 2025 | 1.38 | 1.39 | 1.37 | 1.37 | - | -0.58% | 7,605,900 |
| Jun 25, 2025 | 1.35 | 1.38 | 1.34 | 1.38 | - | 2.91% | 6,586,800 |
| Jun 24, 2025 | 1.30 | 1.34 | 1.30 | 1.34 | - | 2.37% | 6,795,000 |
| Jun 23, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | - | 0.31% | 3,544,800 |
| Jun 20, 2025 | 1.32 | 1.32 | 1.30 | 1.31 | - | -0.76% | 5,391,200 |
| Jun 19, 2025 | 1.33 | 1.33 | 1.31 | 1.32 | - | -1.35% | 3,949,400 |
| Jun 18, 2025 | 1.33 | 1.33 | 1.32 | 1.33 | - | 0.30% | 4,043,600 |
| Jun 17, 2025 | 1.33 | 1.34 | 1.32 | 1.33 | - | -0.15% | 3,582,600 |
| Jun 16, 2025 | 1.32 | 1.34 | 1.32 | 1.33 | - | 0.53% | 5,045,500 |
| Jun 13, 2025 | 1.33 | 1.34 | 1.32 | 1.32 | - | -0.90% | 4,670,100 |
| Jun 12, 2025 | 1.32 | 1.34 | 1.32 | 1.34 | - | 0.07% | 4,068,200 |
| Jun 11, 2025 | 1.32 | 1.34 | 1.32 | 1.34 | - | 0.98% | 4,688,800 |
| Jun 10, 2025 | 1.33 | 1.34 | 1.31 | 1.32 | - | -0.83% | 4,235,800 |
| Jun 9, 2025 | 1.33 | 1.34 | 1.33 | 1.33 | - | 0.98% | 4,796,700 |
| Jun 6, 2025 | 1.33 | 1.33 | 1.32 | 1.32 | - | -0.38% | 2,901,600 |
| Jun 5, 2025 | 1.31 | 1.33 | 1.30 | 1.33 | - | 1.07% | 4,607,600 |
| Jun 4, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | - | 1.16% | 4,480,802 |
| Jun 3, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | - | 0.31% | 3,094,800 |
| May 30, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | - | -0.77% | 5,396,100 |
| May 29, 2025 | 1.28 | 1.30 | 1.28 | 1.30 | - | 1.48% | 6,545,600 |
| May 28, 2025 | 1.29 | 1.29 | 1.28 | 1.28 | - | -0.39% | 3,690,700 |
| May 27, 2025 | 1.29 | 1.31 | 1.28 | 1.29 | - | -0.54% | 8,785,800 |
| May 26, 2025 | 1.31 | 1.31 | 1.29 | 1.30 | - | -0.99% | 4,445,400 |
| May 23, 2025 | 1.33 | 1.33 | 1.31 | 1.31 | - | -0.98% | 3,225,100 |