Zhongrong Fund Management Company Limited - Zhongrong CCTV Finance Fund (SHE:159965)
China · Delayed Price · Currency is CNY 1.625
+0.010 (0.62%)
At close: Sep 22, 2026
SHE:159965 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | 0.62% | 57,300 |
| Sep 21, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | 0.50% | 86,900 |
| Sep 18, 2026 | 1.61 | 1.61 | 1.60 | 1.61 | 1.61 | - | 43,600 |
| Sep 17, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | 0.37% | 76,100 |
| Sep 16, 2026 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | -0.25% | 237,300 |
| Sep 15, 2026 | 1.61 | 1.61 | 1.60 | 1.61 | 1.61 | -0.50% | 42,500 |
| Sep 14, 2026 | 1.61 | 1.62 | 1.61 | 1.61 | 1.61 | 0.12% | 130,600 |
| Sep 11, 2026 | 1.61 | 1.62 | 1.60 | 1.61 | 1.61 | -0.62% | 64,600 |
| Sep 10, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.43% | 49,000 |
| Sep 9, 2026 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | -0.06% | 39,200 |
| Sep 8, 2026 | 1.63 | 1.63 | 1.62 | 1.63 | 1.63 | -0.06% | 38,600 |
| Sep 7, 2026 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -0.55% | 48,300 |
| Sep 4, 2026 | 1.64 | 1.65 | 1.64 | 1.64 | 1.64 | -0.06% | 190,300 |
| Sep 3, 2026 | 1.64 | 1.65 | 1.63 | 1.64 | 1.64 | 0.12% | 321,300 |
| Sep 2, 2026 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -0.79% | 201,800 |
| Sep 1, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | 0.55% | 235,100 |
| Aug 31, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | 0.61% | 73,600 |
| Aug 28, 2026 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -0.49% | 94,300 |
| Aug 27, 2026 | 1.64 | 1.64 | 1.63 | 1.64 | 1.64 | 0.18% | 303,100 |
| Aug 26, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | 0.74% | 295,500 |
| Aug 25, 2026 | 1.62 | 1.63 | 1.61 | 1.63 | 1.63 | 0.56% | 327,700 |
| Aug 24, 2026 | 1.62 | 1.62 | 1.61 | 1.62 | 1.62 | 0.06% | 263,000 |
| Aug 21, 2026 | 1.62 | 1.62 | 1.61 | 1.62 | 1.62 | -0.37% | 59,000 |
| Aug 20, 2026 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | 0.12% | 124,200 |
| Aug 19, 2026 | 1.63 | 1.63 | 1.61 | 1.62 | 1.62 | -1.10% | 225,900 |
| Aug 18, 2026 | 1.64 | 1.64 | 1.63 | 1.64 | 1.64 | - | 359,100 |
| Aug 17, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | - | 171,200 |
| Aug 14, 2026 | 1.64 | 1.65 | 1.63 | 1.64 | 1.64 | -0.37% | 113,300 |
| Aug 13, 2026 | 1.65 | 1.66 | 1.64 | 1.64 | 1.64 | -0.30% | 151,600 |
| Aug 12, 2026 | 1.66 | 1.66 | 1.64 | 1.65 | 1.65 | -0.18% | 86,200 |
| Aug 11, 2026 | 1.65 | 1.66 | 1.65 | 1.65 | 1.65 | -0.24% | 215,900 |
| Aug 10, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | 0.12% | 388,500 |
| Aug 7, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | 0.85% | 61,600 |
| Aug 6, 2026 | 1.64 | 1.64 | 1.63 | 1.64 | 1.64 | - | 177,800 |
| Aug 5, 2026 | 1.65 | 1.65 | 1.63 | 1.64 | 1.64 | 0.12% | 325,800 |
| Aug 4, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.67% | 369,400 |
| Aug 3, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -1.26% | 151,500 |
| Jul 31, 2026 | 1.67 | 1.67 | 1.65 | 1.67 | 1.67 | 0.36% | 59,600 |
| Jul 30, 2026 | 1.63 | 1.67 | 1.63 | 1.66 | 1.66 | 1.16% | 320,900 |
| Jul 29, 2026 | 1.64 | 1.65 | 1.64 | 1.64 | 1.64 | 0.49% | 273,700 |
| Jul 28, 2026 | 1.64 | 1.64 | 1.63 | 1.64 | 1.64 | -0.73% | 187,000 |
| Jul 27, 2026 | 1.64 | 1.66 | 1.64 | 1.65 | 1.65 | 0.18% | 395,000 |
| Jul 24, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -1.20% | 74,000 |
| Jul 23, 2026 | 1.67 | 1.67 | 1.66 | 1.67 | 1.67 | 0.18% | 126,200 |
| Jul 22, 2026 | 1.66 | 1.67 | 1.66 | 1.66 | 1.66 | -0.06% | 165,200 |
| Jul 21, 2026 | 1.65 | 1.66 | 1.64 | 1.66 | 1.66 | 0.79% | 244,800 |
| Jul 20, 2026 | 1.64 | 1.66 | 1.64 | 1.65 | 1.65 | 1.10% | 521,800 |
| Jul 17, 2026 | 1.66 | 1.66 | 1.62 | 1.63 | 1.63 | -2.04% | 129,500 |
| Jul 16, 2026 | 1.69 | 1.69 | 1.66 | 1.67 | 1.67 | -1.83% | 342,700 |
| Jul 15, 2026 | 1.66 | 1.71 | 1.66 | 1.70 | 1.70 | 1.56% | 451,600 |