ICBC Credit Suisse SZSE 100 Trading Open Index Securities Inve ETF (SHE:159970)
China · Delayed Price · Currency is CNY 1.007
+0.002 (0.20%)
Sep 22, 2026, 4:00 PM EDT
SHE:159970 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | 0.20% | 313,300 |
| Sep 21, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | 0.30% | 164,600 |
| Sep 18, 2026 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | 1.42% | 363,800 |
| Sep 17, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 665,900 |
| Sep 16, 2026 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | 0.82% | 446,900 |
| Sep 15, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.11% | 474,900 |
| Sep 14, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -1.10% | 1,584,500 |
| Sep 11, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.50% | 2,090,200 |
| Sep 10, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 472,000 |
| Sep 9, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.59% | 164,400 |
| Sep 8, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 868,800 |
| Sep 7, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 2.00% | 546,000 |
| Sep 4, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -0.30% | 152,400 |
| Sep 3, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 154,000 |
| Sep 2, 2026 | 1.01 | 1.03 | 1.00 | 1.00 | 1.00 | -2.14% | 229,200 |
| Sep 1, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | -0.10% | 2,090,700 |
| Aug 31, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | -0.39% | 1,770,200 |
| Aug 28, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.67% | 46,100 |
| Aug 27, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.58% | 51,300 |
| Aug 26, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | 0.58% | 1,853,300 |
| Aug 25, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | -0.39% | 307,100 |
| Aug 24, 2026 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -2.09% | 414,800 |
| Aug 21, 2026 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | 1.54% | 293,200 |
| Aug 20, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | 0.19% | 384,100 |
| Aug 19, 2026 | 1.06 | 1.08 | 1.03 | 1.03 | 1.03 | -4.35% | 425,700 |
| Aug 18, 2026 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | -0.55% | 278,800 |
| Aug 17, 2026 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 2.26% | 784,600 |
| Aug 14, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.09% | 409,800 |
| Aug 13, 2026 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | -0.37% | 662,600 |
| Aug 12, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.95% | 378,200 |
| Aug 11, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | 0.28% | 267,000 |
| Aug 10, 2026 | 1.06 | 1.07 | 1.04 | 1.06 | 1.06 | -0.19% | 688,300 |
| Aug 7, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | 0.96% | 912,800 |
| Aug 6, 2026 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | -0.76% | 363,100 |
| Aug 5, 2026 | 1.02 | 1.06 | 1.02 | 1.06 | 1.06 | 0.96% | 1,171,500 |
| Aug 4, 2026 | 1.03 | 1.05 | 1.02 | 1.05 | 1.05 | 2.96% | 418,300 |
| Aug 3, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | -0.98% | 596,800 |
| Jul 31, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | 0.39% | 1,778,800 |
| Jul 30, 2026 | 1.03 | 1.03 | 0.99 | 1.02 | 1.02 | -1.54% | 296,600 |
| Jul 29, 2026 | 1.02 | 1.04 | 1.01 | 1.04 | 1.04 | 1.67% | 2,197,900 |
| Jul 28, 2026 | 1.08 | 1.08 | 1.02 | 1.02 | 1.02 | -5.03% | 832,800 |
| Jul 27, 2026 | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | 1.99% | 2,432,300 |
| Jul 24, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -2.05% | 2,256,700 |
| Jul 23, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 0.56% | 1,440,300 |
| Jul 22, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -1.84% | 1,413,400 |
| Jul 21, 2026 | 1.04 | 1.09 | 1.03 | 1.09 | 1.09 | 4.61% | 3,882,200 |
| Jul 20, 2026 | 1.04 | 1.06 | 1.02 | 1.04 | 1.04 | - | 1,781,200 |
| Jul 17, 2026 | 1.08 | 1.08 | 1.03 | 1.04 | 1.04 | -4.14% | 649,500 |
| Jul 16, 2026 | 1.09 | 1.11 | 1.08 | 1.09 | 1.09 | -2.69% | 438,600 |
| Jul 15, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 0.36% | 305,100 |