Guotai CSI All Share Household Appliances ETF (SHE:159996)
China · Delayed Price · Currency is CNY 1.418
+0.013 (0.93%)
At close: Sep 22, 2026
SHE:159996 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.40 | 1.43 | 1.40 | 1.42 | 1.42 | 0.93% | 30,869,600 |
| Sep 21, 2026 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | -0.64% | 27,533,627 |
| Sep 18, 2026 | 1.40 | 1.42 | 1.40 | 1.41 | 1.41 | 1.00% | 18,573,800 |
| Sep 17, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 0.29% | 22,129,300 |
| Sep 16, 2026 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | -0.57% | 26,902,000 |
| Sep 15, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -0.64% | 49,106,300 |
| Sep 14, 2026 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | 0.21% | 41,804,501 |
| Sep 11, 2026 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | -1.12% | 45,454,600 |
| Sep 10, 2026 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | -0.70% | 31,171,200 |
| Sep 9, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | - | 21,730,700 |
| Sep 8, 2026 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | -0.97% | 39,668,900 |
| Sep 7, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 0.76% | 65,969,300 |
| Sep 4, 2026 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | -0.62% | 45,068,801 |
| Sep 3, 2026 | 1.43 | 1.46 | 1.43 | 1.45 | 1.45 | 1.33% | 66,353,044 |
| Sep 2, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -0.97% | 37,093,900 |
| Sep 1, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -0.28% | 112,054,000 |
| Aug 31, 2026 | 1.43 | 1.45 | 1.42 | 1.45 | 1.45 | 1.05% | 132,199,500 |
| Aug 28, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -0.42% | 44,872,595 |
| Aug 27, 2026 | 1.44 | 1.44 | 1.42 | 1.44 | 1.44 | 0.21% | 37,559,100 |
| Aug 26, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 0.35% | 51,335,200 |
| Aug 25, 2026 | 1.41 | 1.43 | 1.40 | 1.43 | 1.43 | 1.63% | 103,046,930 |
| Aug 24, 2026 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | -0.78% | 74,159,100 |
| Aug 21, 2026 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | - | 45,809,500 |
| Aug 20, 2026 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | 0.21% | 33,439,553 |
| Aug 19, 2026 | 1.44 | 1.44 | 1.41 | 1.42 | 1.42 | -1.94% | 101,900,333 |
| Aug 18, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 0.49% | 42,460,100 |
| Aug 17, 2026 | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | 0.98% | 90,431,204 |
| Aug 14, 2026 | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | -0.14% | 40,414,123 |
| Aug 13, 2026 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -0.42% | 45,796,088 |
| Aug 12, 2026 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | -0.14% | 18,296,987 |
| Aug 11, 2026 | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | 0.35% | 42,458,504 |
| Aug 10, 2026 | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | 0.63% | 38,066,114 |
| Aug 7, 2026 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | -0.07% | 34,459,371 |
| Aug 6, 2026 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | -0.35% | 26,944,987 |
| Aug 5, 2026 | 1.41 | 1.42 | 1.40 | 1.42 | 1.42 | 0.99% | 43,553,600 |
| Aug 4, 2026 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | 0.14% | 82,644,182 |
| Aug 3, 2026 | 1.42 | 1.43 | 1.40 | 1.41 | 1.41 | -1.12% | 49,825,351 |
| Jul 31, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 1.50% | 35,705,027 |
| Jul 30, 2026 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | -0.07% | 26,621,200 |
| Jul 29, 2026 | 1.39 | 1.41 | 1.38 | 1.40 | 1.40 | 1.08% | 67,781,127 |
| Jul 28, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 0.14% | 50,517,300 |
| Jul 27, 2026 | 1.37 | 1.39 | 1.36 | 1.39 | 1.39 | 1.99% | 41,825,800 |
| Jul 24, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -2.30% | 59,141,700 |
| Jul 23, 2026 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | -0.36% | 31,307,500 |
| Jul 22, 2026 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | -0.57% | 27,902,577 |
| Jul 21, 2026 | 1.37 | 1.41 | 1.37 | 1.41 | 1.41 | 2.48% | 67,486,800 |
| Jul 20, 2026 | 1.39 | 1.40 | 1.35 | 1.37 | 1.37 | -1.51% | 71,190,800 |
| Jul 17, 2026 | 1.43 | 1.43 | 1.38 | 1.39 | 1.39 | -2.66% | 52,598,300 |
| Jul 16, 2026 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -1.79% | 51,286,500 |
| Jul 15, 2026 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | 1.11% | 33,186,860 |