CCB Principal Yisheng ZS Energy & Chemical ETF (SHE:159981)
China · Delayed Price · Currency is CNY 1.743
-0.005 (-0.29%)
At close: Sep 22, 2026
SHE:159981 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.72 | 1.76 | 1.72 | 1.74 | 1.74 | -0.29% | 448,944,500 |
| Sep 21, 2026 | 1.73 | 1.75 | 1.72 | 1.75 | 1.75 | 0.34% | 455,360,800 |
| Sep 18, 2026 | 1.76 | 1.77 | 1.74 | 1.74 | 1.74 | -1.69% | 480,748,700 |
| Sep 17, 2026 | 1.80 | 1.81 | 1.77 | 1.77 | 1.77 | -2.69% | 542,982,700 |
| Sep 16, 2026 | 1.82 | 1.84 | 1.80 | 1.82 | 1.82 | 1.90% | 941,339,659 |
| Sep 15, 2026 | 1.78 | 1.79 | 1.76 | 1.79 | 1.79 | 0.51% | 536,599,196 |
| Sep 14, 2026 | 1.81 | 1.82 | 1.76 | 1.78 | 1.78 | 1.08% | 684,644,007 |
| Sep 11, 2026 | 1.79 | 1.81 | 1.74 | 1.76 | 1.76 | -0.57% | 905,450,121 |
| Sep 10, 2026 | 1.80 | 1.82 | 1.76 | 1.77 | 1.77 | 0.74% | 655,617,868 |
| Sep 9, 2026 | 1.75 | 1.76 | 1.73 | 1.76 | 1.76 | 0.46% | 619,324,474 |
| Sep 8, 2026 | 1.69 | 1.76 | 1.68 | 1.75 | 1.75 | 4.11% | 728,611,829 |
| Sep 7, 2026 | 1.67 | 1.69 | 1.67 | 1.68 | 1.68 | 0.42% | 331,553,870 |
| Sep 4, 2026 | 1.68 | 1.69 | 1.67 | 1.67 | 1.67 | 0.48% | 382,277,214 |
| Sep 3, 2026 | 1.70 | 1.71 | 1.66 | 1.66 | 1.66 | -1.36% | 516,643,946 |
| Sep 2, 2026 | 1.71 | 1.71 | 1.68 | 1.69 | 1.69 | 2.12% | 672,011,471 |
| Sep 1, 2026 | 1.65 | 1.67 | 1.64 | 1.65 | 1.65 | 1.35% | 741,934,400 |
| Aug 31, 2026 | 1.59 | 1.63 | 1.59 | 1.63 | 1.63 | 5.09% | 471,822,400 |
| Aug 28, 2026 | 1.54 | 1.55 | 1.53 | 1.55 | 1.55 | 2.04% | 322,537,213 |
| Aug 27, 2026 | 1.53 | 1.54 | 1.51 | 1.52 | 1.52 | 0.80% | 300,230,200 |
| Aug 26, 2026 | 1.52 | 1.53 | 1.51 | 1.51 | 1.51 | -4.92% | 309,091,610 |
| Aug 25, 2026 | 1.60 | 1.63 | 1.58 | 1.59 | 1.59 | 0.57% | 529,896,314 |
| Aug 24, 2026 | 1.57 | 1.59 | 1.55 | 1.58 | 1.58 | -0.38% | 220,086,499 |
| Aug 21, 2026 | 1.57 | 1.59 | 1.57 | 1.58 | 1.58 | 1.21% | 213,034,000 |
| Aug 20, 2026 | 1.57 | 1.57 | 1.55 | 1.56 | 1.56 | -0.19% | 189,142,000 |
| Aug 19, 2026 | 1.58 | 1.59 | 1.56 | 1.57 | 1.57 | 0.26% | 245,905,500 |
| Aug 18, 2026 | 1.56 | 1.57 | 1.56 | 1.56 | 1.56 | 1.10% | 240,598,100 |
| Aug 17, 2026 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | 1.71% | 182,086,000 |
| Aug 14, 2026 | 1.50 | 1.52 | 1.49 | 1.52 | 1.52 | 1.20% | 150,575,745 |
| Aug 13, 2026 | 1.49 | 1.51 | 1.49 | 1.50 | 1.50 | 0.47% | 132,328,100 |
| Aug 12, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | -0.99% | 163,027,298 |
| Aug 11, 2026 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | 3.00% | 300,701,700 |
| Aug 10, 2026 | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | - | 136,141,200 |
| Aug 7, 2026 | 1.47 | 1.47 | 1.46 | 1.47 | 1.47 | 1.03% | 205,757,100 |
| Aug 6, 2026 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | -0.62% | 170,600,280 |
| Aug 5, 2026 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -2.41% | 215,085,800 |
| Aug 4, 2026 | 1.49 | 1.52 | 1.49 | 1.50 | 1.50 | 0.54% | 170,385,930 |
| Aug 3, 2026 | 1.48 | 1.50 | 1.47 | 1.49 | 1.49 | 0.20% | 185,822,514 |
| Jul 31, 2026 | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | -1.13% | 193,096,848 |
| Jul 30, 2026 | 1.49 | 1.50 | 1.48 | 1.50 | 1.50 | 1.42% | 249,004,951 |
| Jul 29, 2026 | 1.48 | 1.49 | 1.48 | 1.48 | 1.48 | 1.51% | 163,702,600 |
| Jul 28, 2026 | 1.46 | 1.47 | 1.46 | 1.46 | 1.46 | -0.14% | 193,806,500 |
| Jul 27, 2026 | 1.47 | 1.48 | 1.46 | 1.46 | 1.46 | -4.63% | 274,852,570 |
| Jul 24, 2026 | 1.54 | 1.56 | 1.53 | 1.53 | 1.53 | -0.78% | 357,351,103 |
| Jul 23, 2026 | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | 0.78% | 235,568,300 |
| Jul 22, 2026 | 1.53 | 1.53 | 1.51 | 1.53 | 1.53 | 1.52% | 320,497,800 |
| Jul 21, 2026 | 1.50 | 1.51 | 1.49 | 1.51 | 1.51 | -2.33% | 214,305,400 |
| Jul 20, 2026 | 1.54 | 1.55 | 1.53 | 1.55 | 1.55 | 4.46% | 321,640,500 |
| Jul 17, 2026 | 1.50 | 1.50 | 1.47 | 1.48 | 1.48 | -0.54% | 237,217,600 |
| Jul 16, 2026 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | -0.80% | 225,075,100 |
| Jul 15, 2026 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | -0.60% | 279,535,658 |