ICBC Credit Suisse Gbai 100 ETF (SHE:159976)
China · Delayed Price · Currency is CNY 1.291
+0.013 (1.02%)
At close: Sep 22, 2026
SHE:159976 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.31 | 1.31 | 1.28 | 1.28 | 1.28 | -0.54% | 16,800 |
| Sep 22, 2026 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | 1.02% | 157,100 |
| Sep 21, 2026 | 1.28 | 1.28 | 1.26 | 1.28 | 1.28 | 0.39% | 64,103 |
| Sep 18, 2026 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | 0.63% | 207,102 |
| Sep 17, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | -0.71% | 22,603,300 |
| Sep 16, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | 0.24% | 13,400 |
| Sep 15, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.39% | 3,700 |
| Sep 14, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.23% | 11,200 |
| Sep 11, 2026 | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | -0.08% | 1,709,500 |
| Sep 10, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.54% | 9,100 |
| Sep 9, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.08% | 2,800 |
| Sep 8, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | -0.54% | 25,000 |
| Sep 7, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | - | 20,304 |
| Sep 4, 2026 | 1.30 | 1.33 | 1.30 | 1.30 | 1.30 | 0.54% | 13,400 |
| Sep 3, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | - | 28,700 |
| Sep 2, 2026 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | -1.30% | 39,700 |
| Sep 1, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | -0.46% | 20,500 |
| Aug 31, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | -0.23% | 13,000 |
| Aug 28, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | - | 23,200 |
| Aug 27, 2026 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | 0.84% | 41,303 |
| Aug 26, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 1.01% | 84,800 |
| Aug 25, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.78% | 13,200 |
| Aug 24, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -1.23% | 11,200 |
| Aug 21, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 0.78% | 249,800 |
| Aug 20, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.70% | 32,600 |
| Aug 19, 2026 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | -1.47% | 104,900 |
| Aug 18, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -1.14% | 18,900 |
| Aug 17, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 1.16% | 38,002 |
| Aug 14, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | -1.07% | 155,002 |
| Aug 13, 2026 | 1.34 | 1.34 | 1.30 | 1.31 | 1.31 | -0.61% | 40,800 |
| Aug 12, 2026 | 1.33 | 1.36 | 1.31 | 1.32 | 1.32 | 0.38% | 83,100 |
| Aug 11, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -1.13% | 8,900 |
| Aug 10, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 0.76% | 92,600 |
| Aug 7, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | 0.61% | 72,809 |
| Aug 6, 2026 | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | -0.30% | 54,100 |
| Aug 5, 2026 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | 1.78% | 6,400 |
| Aug 4, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.23% | 7,600 |
| Aug 3, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | -0.62% | 122,500 |
| Jul 31, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.47% | 28,600 |
| Jul 30, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -0.46% | 114,000 |
| Jul 29, 2026 | 1.28 | 1.30 | 1.27 | 1.30 | 1.30 | 1.41% | 105,534 |
| Jul 28, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.31% | 116,000 |
| Jul 27, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 0.71% | 24,400 |
| Jul 24, 2026 | 1.32 | 1.32 | 1.27 | 1.27 | 1.27 | -1.85% | 25,700 |
| Jul 23, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.31% | 59,000 |
| Jul 22, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | 0.15% | 7,700 |
| Jul 21, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 1.18% | 53,801 |
| Jul 20, 2026 | 1.27 | 1.30 | 1.27 | 1.28 | 1.28 | 0.24% | 15,300 |
| Jul 17, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -3.19% | 42,500 |
| Jul 16, 2026 | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | -0.08% | 5,700 |