Industrial Business Models Selection Fund (SHE:163415)
China · Delayed Price · Currency is CNY 5.08
+0.00 (0.02%)
At close: Sep 23, 2026
SHE:163415 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5.08 | 5.11 | 5.07 | 5.08 | 5.08 | 0.02% | 391,957 |
| Sep 22, 2026 | 5.09 | 5.15 | 5.07 | 5.08 | 5.08 | -0.02% | 548,787 |
| Sep 21, 2026 | 5.02 | 5.08 | 5.02 | 5.08 | 5.08 | 1.62% | 431,200 |
| Sep 18, 2026 | 4.92 | 5.03 | 4.92 | 5.00 | 5.00 | 2.33% | 676,062 |
| Sep 17, 2026 | 4.89 | 4.95 | 4.89 | 4.89 | 4.89 | -0.71% | 278,800 |
| Sep 16, 2026 | 4.84 | 4.95 | 4.81 | 4.92 | 4.92 | 2.20% | 426,300 |
| Sep 15, 2026 | 4.84 | 4.89 | 4.81 | 4.82 | 4.82 | 0.27% | 274,204 |
| Sep 14, 2026 | 4.82 | 4.88 | 4.77 | 4.80 | 4.80 | -0.76% | 402,774 |
| Sep 11, 2026 | 4.89 | 4.89 | 4.81 | 4.84 | 4.84 | -1.71% | 561,723 |
| Sep 10, 2026 | 4.94 | 4.95 | 4.91 | 4.92 | 4.92 | -1.07% | 317,561 |
| Sep 9, 2026 | 4.95 | 5.01 | 4.95 | 4.98 | 4.98 | 0.44% | 330,100 |
| Sep 8, 2026 | 4.98 | 5.00 | 4.95 | 4.95 | 4.95 | -0.64% | 186,265 |
| Sep 7, 2026 | 4.93 | 5.01 | 4.93 | 4.99 | 4.99 | 1.24% | 369,997 |
| Sep 4, 2026 | 5.03 | 5.05 | 4.91 | 4.93 | 4.93 | -1.50% | 447,548 |
| Sep 3, 2026 | 5.02 | 5.05 | 4.95 | 5.00 | 5.00 | 0.20% | 367,710 |
| Sep 2, 2026 | 5.00 | 5.04 | 4.97 | 4.99 | 4.99 | -1.46% | 274,705 |
| Sep 1, 2026 | 5.14 | 5.14 | 5.05 | 5.06 | 5.06 | -1.52% | 326,965 |
| Aug 31, 2026 | 5.09 | 5.15 | 5.03 | 5.14 | 5.14 | 0.23% | 458,785 |
| Aug 28, 2026 | 5.17 | 5.20 | 5.11 | 5.13 | 5.13 | -0.98% | 531,987 |
| Aug 27, 2026 | 5.09 | 5.18 | 5.05 | 5.18 | 5.18 | 2.15% | 620,578 |
| Aug 26, 2026 | 5.02 | 5.09 | 5.01 | 5.07 | 5.07 | 0.96% | 549,173 |
| Aug 25, 2026 | 4.98 | 5.06 | 4.94 | 5.02 | 5.02 | 0.68% | 487,713 |
| Aug 24, 2026 | 5.13 | 5.13 | 4.96 | 4.99 | 4.99 | -2.62% | 807,461 |
| Aug 21, 2026 | 5.11 | 5.15 | 5.07 | 5.12 | 5.12 | 0.31% | 655,881 |
| Aug 20, 2026 | 5.15 | 5.20 | 5.08 | 5.11 | 5.11 | -0.72% | 747,700 |
| Aug 19, 2026 | 5.34 | 5.34 | 5.11 | 5.15 | 5.15 | -4.55% | 1,348,124 |
| Aug 18, 2026 | 5.40 | 5.42 | 5.31 | 5.39 | 5.39 | 0.17% | 927,236 |
| Aug 17, 2026 | 5.23 | 5.39 | 5.20 | 5.38 | 5.38 | 2.81% | 1,036,588 |
| Aug 14, 2026 | 5.23 | 5.25 | 5.18 | 5.23 | 5.23 | 0.67% | 657,693 |
| Aug 13, 2026 | 5.26 | 5.32 | 5.20 | 5.20 | 5.20 | -0.97% | 1,004,183 |
| Aug 12, 2026 | 5.21 | 5.27 | 5.20 | 5.25 | 5.25 | 0.75% | 797,905 |
| Aug 11, 2026 | 5.20 | 5.27 | 5.17 | 5.21 | 5.21 | -0.31% | 474,820 |
| Aug 10, 2026 | 5.25 | 5.28 | 5.15 | 5.23 | 5.23 | -0.46% | 897,300 |
| Aug 7, 2026 | 5.07 | 5.26 | 5.07 | 5.25 | 5.25 | 3.45% | 1,130,435 |
| Aug 6, 2026 | 5.01 | 5.14 | 4.97 | 5.08 | 5.08 | 1.26% | 893,681 |
| Aug 5, 2026 | 4.85 | 5.04 | 4.82 | 5.01 | 5.01 | 3.08% | 797,523 |
| Aug 4, 2026 | 4.76 | 4.89 | 4.74 | 4.86 | 4.86 | 2.92% | 700,350 |
| Aug 3, 2026 | 4.88 | 4.89 | 4.73 | 4.73 | 4.73 | -4.02% | 836,800 |
| Jul 31, 2026 | 5.15 | 5.15 | 4.91 | 4.92 | 4.92 | 0.31% | 619,944 |
| Jul 30, 2026 | 5.08 | 5.08 | 4.90 | 4.91 | 4.91 | -4.03% | 1,168,052 |
| Jul 29, 2026 | 5.10 | 5.15 | 5.00 | 5.11 | 5.11 | 0.31% | 835,842 |
| Jul 28, 2026 | 5.19 | 5.27 | 5.09 | 5.10 | 5.10 | -3.79% | 664,241 |
| Jul 27, 2026 | 5.21 | 5.32 | 5.16 | 5.30 | 5.30 | 1.22% | 383,154 |
| Jul 24, 2026 | 5.23 | 5.28 | 5.20 | 5.24 | 5.24 | -1.04% | 420,455 |
| Jul 23, 2026 | 5.34 | 5.37 | 5.21 | 5.29 | 5.29 | -0.97% | 491,766 |
| Jul 22, 2026 | 5.39 | 5.45 | 5.34 | 5.34 | 5.34 | -0.96% | 1,055,212 |
| Jul 21, 2026 | 5.07 | 5.40 | 5.01 | 5.39 | 5.39 | 6.58% | 1,353,292 |
| Jul 20, 2026 | 5.17 | 5.22 | 5.03 | 5.06 | 5.06 | -3.56% | 1,559,724 |
| Jul 17, 2026 | 5.40 | 5.40 | 5.22 | 5.25 | 5.25 | -2.80% | 959,487 |
| Jul 16, 2026 | 5.52 | 5.52 | 5.40 | 5.40 | 5.40 | -2.58% | 731,548 |