Hony Horizon Fund Management Co. Ltd. - Hony Horizon CNI Private-owned leading ETF (SHE:159973)
China · Delayed Price · Currency is CNY 1.852
-0.014 (-0.75%)
At close: Sep 23, 2026
SHE:159973 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | -0.75% | 128,900 |
| Sep 22, 2026 | 1.87 | 1.89 | 1.85 | 1.87 | 1.87 | 0.32% | 175,900 |
| Sep 21, 2026 | 1.87 | 1.87 | 1.85 | 1.86 | 1.86 | 0.65% | 63,300 |
| Sep 18, 2026 | 1.83 | 1.86 | 1.83 | 1.85 | 1.85 | 1.32% | 33,600 |
| Sep 17, 2026 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | 0.05% | 9,200 |
| Sep 16, 2026 | 1.81 | 1.83 | 1.80 | 1.82 | 1.82 | 0.61% | 564,300 |
| Sep 15, 2026 | 1.83 | 1.84 | 1.81 | 1.81 | 1.81 | -1.36% | 161,200 |
| Sep 14, 2026 | 1.84 | 1.85 | 1.83 | 1.84 | 1.84 | -0.60% | 640,900 |
| Sep 11, 2026 | 1.86 | 1.86 | 1.83 | 1.85 | 1.85 | -0.75% | 492,400 |
| Sep 10, 2026 | 1.86 | 1.87 | 1.86 | 1.86 | 1.86 | -0.75% | 101,000 |
| Sep 9, 2026 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | 0.21% | 302,300 |
| Sep 8, 2026 | 1.88 | 1.90 | 1.87 | 1.87 | 1.87 | -1.37% | 445,500 |
| Sep 7, 2026 | 1.87 | 1.90 | 1.87 | 1.90 | 1.90 | 1.93% | 1,114,600 |
| Sep 4, 2026 | 1.89 | 1.89 | 1.86 | 1.86 | 1.86 | -0.43% | 224,500 |
| Sep 3, 2026 | 1.88 | 1.88 | 1.86 | 1.87 | 1.87 | -0.11% | 91,500 |
| Sep 2, 2026 | 1.89 | 1.89 | 1.86 | 1.87 | 1.87 | -1.73% | 371,000 |
| Sep 1, 2026 | 1.91 | 1.92 | 1.89 | 1.91 | 1.91 | -0.73% | 226,600 |
| Aug 31, 2026 | 1.91 | 1.92 | 1.89 | 1.92 | 1.92 | -0.36% | 116,000 |
| Aug 28, 2026 | 1.95 | 1.95 | 1.93 | 1.93 | 1.93 | -0.41% | 111,000 |
| Aug 27, 2026 | 1.92 | 1.94 | 1.92 | 1.93 | 1.93 | 0.62% | 119,200 |
| Aug 26, 2026 | 1.91 | 1.93 | 1.91 | 1.92 | 1.92 | 0.42% | 238,300 |
| Aug 25, 2026 | 1.91 | 1.93 | 1.90 | 1.91 | 1.91 | -0.16% | 70,300 |
| Aug 24, 2026 | 1.97 | 1.97 | 1.90 | 1.92 | 1.92 | -2.24% | 258,500 |
| Aug 21, 2026 | 1.94 | 1.97 | 1.94 | 1.96 | 1.96 | 0.31% | 101,500 |
| Aug 20, 2026 | 1.94 | 1.99 | 1.92 | 1.96 | 1.96 | -0.15% | 188,700 |
| Aug 19, 2026 | 2.05 | 2.24 | 1.95 | 1.96 | 1.96 | -3.97% | 2,072,800 |
| Aug 18, 2026 | 2.05 | 2.05 | 2.02 | 2.04 | 2.04 | -0.63% | 176,800 |
| Aug 17, 2026 | 2.00 | 2.05 | 2.00 | 2.05 | 2.05 | 2.65% | 438,600 |
| Aug 14, 2026 | 2.01 | 2.03 | 1.97 | 2.00 | 2.00 | 0.30% | 271,300 |
| Aug 13, 2026 | 2.00 | 2.02 | 1.99 | 1.99 | 1.99 | -0.20% | 168,700 |
| Aug 12, 2026 | 2.01 | 2.02 | 1.97 | 2.00 | 2.00 | 0.86% | 201,300 |
| Aug 11, 2026 | 1.97 | 2.00 | 1.97 | 1.98 | 1.98 | 0.41% | 444,300 |
| Aug 10, 2026 | 1.98 | 1.99 | 1.95 | 1.97 | 1.97 | -0.45% | 99,300 |
| Aug 7, 2026 | 1.98 | 2.00 | 1.97 | 1.98 | 1.98 | 0.71% | 283,700 |
| Aug 6, 2026 | 1.97 | 1.98 | 1.95 | 1.97 | 1.97 | -1.06% | 432,000 |
| Aug 5, 2026 | 1.95 | 2.00 | 1.93 | 1.99 | 1.99 | 0.86% | 1,058,200 |
| Aug 4, 2026 | 1.92 | 1.98 | 1.92 | 1.97 | 1.97 | 3.19% | 784,700 |
| Aug 3, 2026 | 1.92 | 1.92 | 1.90 | 1.91 | 1.91 | -0.98% | 122,000 |
| Jul 31, 2026 | 1.92 | 1.96 | 1.92 | 1.93 | 1.93 | 2.12% | 1,428,900 |
| Jul 30, 2026 | 1.93 | 1.93 | 1.86 | 1.89 | 1.89 | -2.78% | 518,000 |
| Jul 29, 2026 | 1.91 | 1.94 | 1.88 | 1.94 | 1.94 | 1.78% | 787,400 |
| Jul 28, 2026 | 2.04 | 2.04 | 1.91 | 1.91 | 1.91 | -4.65% | 677,300 |
| Jul 27, 2026 | 1.93 | 2.00 | 1.93 | 2.00 | 2.00 | 2.88% | 3,132,000 |
| Jul 24, 2026 | 1.98 | 1.98 | 1.95 | 1.95 | 1.95 | -2.55% | 157,400 |
| Jul 23, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | 1.01% | 75,300 |
| Jul 22, 2026 | 2.01 | 2.02 | 1.98 | 1.98 | 1.98 | -2.18% | 223,900 |
| Jul 21, 2026 | 1.94 | 2.02 | 1.92 | 2.02 | 2.02 | 4.28% | 636,900 |
| Jul 20, 2026 | 1.92 | 1.97 | 1.90 | 1.94 | 1.94 | 0.88% | 408,700 |
| Jul 17, 2026 | 2.02 | 2.02 | 1.91 | 1.92 | 1.92 | -5.42% | 407,800 |
| Jul 16, 2026 | 2.06 | 2.07 | 2.03 | 2.03 | 2.03 | -1.88% | 175,400 |