Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Sws Mu Fund Management Co., Ltd. - New Energy 50 ETF (159752.SZ)

0.4290
0.0000
(0.00%)
At close: April 30 at 3:04:15 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20250.42900.43100.42800.42900.42903,372,400
Apr 29, 20250.43200.43200.42800.42900.42905,028,200
Apr 28, 20250.43400.43700.43200.43300.43303,377,100
Apr 25, 20250.42900.43400.42900.43200.43203,482,900
Apr 24, 20250.42900.43400.42800.42900.42909,593,000
Apr 23, 20250.42900.43200.42700.43000.43007,822,700
Apr 22, 20250.42600.42800.42500.42500.42504,040,500
Apr 21, 20250.42000.42700.41800.42600.42605,935,700
Apr 18, 20250.42000.42100.41700.42000.42003,284,900
Apr 17, 20250.41800.42100.41200.41900.41905,479,000
Apr 16, 20250.42300.42300.41500.42000.42008,189,600
Apr 15, 20250.42600.42700.42200.42400.42408,301,300
Apr 14, 20250.42400.42700.42200.42400.424011,168,400
Apr 11, 20250.41700.42400.41500.42100.421013,880,900
Apr 10, 20250.41700.42500.41600.41900.419015,023,600
Apr 9, 20250.40300.41200.39400.41000.410016,978,400
Apr 8, 20250.41000.41500.40400.40900.409020,051,900
Apr 7, 20250.44000.44000.41200.41200.412029,222,600
Apr 3, 20250.46300.46300.45600.45800.458010,085,000
Apr 2, 20250.46600.46900.46400.46600.46603,533,700
Apr 1, 20250.46100.47000.46100.46700.46708,842,800
Mar 31, 20250.47300.47300.46100.46200.462010,528,500
Mar 28, 20250.47500.47800.47100.47300.47308,545,900
Mar 27, 20250.47800.48000.47300.47500.47505,828,000
Mar 26, 20250.47800.48300.47600.47900.47907,821,300
Mar 25, 20250.47200.48000.47200.47800.478011,408,300
Mar 24, 20250.47600.47700.46800.47300.473011,460,000
Mar 21, 20250.48200.48400.47300.47600.476013,567,600
Mar 20, 20250.48500.48500.48100.48200.48209,561,700
Mar 19, 20250.48400.48900.47900.48500.485016,936,600
Mar 18, 20250.48300.48500.48100.48400.484011,692,300
Mar 17, 20250.48300.48700.48100.48200.482012,023,900
Mar 14, 20250.47500.48300.47400.48200.482020,739,500
Mar 13, 20250.47700.48000.47300.47500.475012,362,500
Mar 12, 20250.47900.48000.47600.47700.47709,071,600
Mar 11, 20250.47500.47800.47100.47700.477011,198,700
Mar 10, 20250.47600.48000.47300.47700.477010,045,000
Mar 7, 20250.48100.48100.47300.47600.476018,868,400
Mar 6, 20250.47500.48200.47300.48000.480031,021,300
Mar 5, 20250.48000.48000.47100.47400.474016,827,700
Mar 4, 20250.48500.48500.47400.48000.480026,622,200
Mar 3, 20250.47400.49400.47400.48700.487037,558,500
Feb 28, 20250.48300.48800.47400.47700.477031,531,720
Feb 27, 20250.48400.48500.47800.48300.483030,147,262
Feb 26, 20250.47500.48400.47500.48400.484030,587,725
Feb 25, 20250.47500.47800.47100.47400.474016,750,700
Feb 24, 20250.47600.47900.47100.47600.476024,999,200
Feb 21, 20250.47100.47600.46900.47500.475025,322,800
Feb 20, 20250.47400.47400.46700.47200.472015,539,800
Feb 19, 20250.46800.47400.46500.47400.474020,876,700
Feb 18, 20250.47200.47700.46600.46900.469028,037,300
Feb 17, 20250.47300.47400.46600.47100.471028,350,200
Feb 14, 20250.46800.47200.46700.47200.472040,094,700
Feb 13, 20250.46500.47200.46500.46600.466041,891,700
Feb 12, 20250.46100.46800.46000.46700.467026,941,254
Feb 11, 20250.47100.47100.46100.46400.464012,392,300
Feb 10, 20250.47700.47800.46500.47100.471037,945,881
Feb 7, 20250.46400.47800.46300.47500.475017,656,800
Feb 6, 20250.45500.46400.45200.46300.46309,427,300
Feb 5, 20250.46300.46500.45400.45500.45508,054,100
Jan 27, 20250.46400.46700.46000.46200.46203,437,100
Jan 24, 20250.45700.46700.45700.46400.46404,831,400
Jan 23, 20250.46200.46700.45900.45900.45904,472,200
Jan 22, 20250.46600.46600.45700.46000.46004,268,800
Jan 21, 20250.47200.47500.46500.46700.46704,780,000
Jan 20, 20250.46700.47700.46700.47200.47208,978,200
Jan 17, 20250.46200.46600.45900.46400.46406,306,000
Jan 16, 20250.46500.46900.46000.46300.46305,743,900
Jan 15, 20250.46300.46700.45900.46100.46106,108,700
Jan 14, 20250.45100.46500.45000.46400.464011,582,200
Jan 13, 20250.44700.45300.44500.45000.45004,318,600
Jan 10, 20250.45700.46100.45000.45100.45106,890,500
Jan 9, 20250.45800.46500.45800.46000.46004,786,200
Jan 8, 20250.46000.46500.45400.46100.46107,860,934
Jan 7, 20250.46200.46300.45600.46200.46206,036,700
Jan 6, 20250.46000.46600.45600.46300.463011,889,300
Jan 3, 20250.46500.47100.45800.46000.460010,152,400
Jan 2, 20250.48100.48200.46400.46800.468055,780,300
Dec 31, 20240.48800.49100.48100.48200.482015,484,900
Dec 30, 20240.48700.49100.48500.48800.488017,713,600
Dec 27, 20240.48700.49000.48300.48700.487041,298,500
Dec 26, 20240.49200.49300.48400.48800.4880130,908,100
Dec 25, 20240.49700.49900.48800.49200.492015,040,200
Dec 24, 20240.48900.49900.48800.49700.497060,775,000
Dec 23, 20240.49100.49400.48600.48800.48809,055,100
Dec 20, 20240.49300.49400.48600.48800.48808,256,400
Dec 19, 20240.49100.49200.48600.49100.49104,888,500
Dec 18, 20240.49500.49800.49200.49300.49305,702,100
Dec 17, 20240.49500.50300.49400.49500.495015,642,900
Dec 16, 20240.50200.50200.49200.49400.494013,459,400
Dec 13, 20240.51000.51000.50000.50200.502014,381,700
Dec 12, 20240.50900.51300.50400.51200.51208,966,600
Dec 11, 20240.50800.51400.50600.50700.50708,429,000
Dec 10, 20240.52500.53000.50900.51100.511019,521,300
Dec 9, 20240.51200.51400.50600.51100.51108,825,800
Dec 6, 20240.50600.51600.49900.51200.512025,616,100
Dec 5, 20240.50900.50900.50400.50500.505011,081,300
Dec 4, 20240.51900.51900.50600.50900.509017,100,600
Dec 3, 20240.51900.52200.51400.51900.519018,271,300
Dec 2, 20240.51500.51900.50500.51800.518018,259,700
Nov 29, 20240.50800.52100.50700.51500.515020,111,600
Nov 28, 20240.51400.51700.50700.50900.509013,385,300
Nov 27, 20240.50400.51500.49700.51400.514021,230,400
Nov 26, 20240.51100.51600.50400.50500.505017,936,900
Nov 25, 20240.51000.51800.50600.51400.514022,148,900
Nov 22, 20240.52800.52800.50900.51100.511025,840,200
Nov 21, 20240.52800.53300.52500.52900.529018,688,300
Nov 20, 20240.52900.53100.52100.52800.528020,420,000
Nov 19, 20240.51800.52900.50900.52800.528026,811,100
Nov 18, 20240.51800.52800.51000.51300.513027,071,000
Nov 15, 20240.53200.53700.52000.52300.523025,453,000
Nov 14, 20240.55500.55700.53700.53900.539029,703,200
Nov 13, 20240.54500.55500.53900.55400.554026,200,400
Nov 12, 20240.55200.56700.54200.54700.547041,852,700
Nov 11, 20240.53100.55100.52400.55000.550044,988,900
Nov 8, 20240.53700.54900.53100.53300.533059,896,900
Nov 7, 20240.52400.53500.51700.53500.5350108,552,800
Nov 6, 20240.53900.55200.52900.53200.532050,011,000
Nov 5, 20240.51600.53500.51300.53500.535042,824,400
Nov 4, 20240.51300.52200.50800.51600.516019,362,200
Nov 1, 20240.51800.52100.50700.51100.5110161,674,000
Oct 31, 20240.52100.52700.51300.51900.519041,043,100
Oct 30, 20240.51200.51800.50700.51300.513028,671,400
Oct 29, 20240.53000.54300.51500.51600.516044,989,000
Oct 28, 20240.53400.53500.51700.52900.529035,834,700
Oct 25, 20240.50100.53800.50100.53200.532080,262,000
Oct 24, 20240.50900.51300.49900.50100.501030,499,800
Oct 23, 20240.50000.53200.49600.51500.515053,963,700
Oct 22, 20240.49500.50300.48400.50000.500035,276,200
Oct 21, 20240.49800.50300.48500.49300.493044,276,400
Oct 18, 20240.45200.49300.45100.48000.480048,411,000
Oct 17, 20240.46600.46800.45500.45500.455036,973,600
Oct 16, 20240.46600.47100.46000.46200.462030,114,900
Oct 15, 20240.48600.48800.47300.47700.477028,199,200
Oct 14, 20240.47700.49000.47400.48700.487026,047,700
Oct 11, 20240.50000.50000.47000.47800.478039,253,200
Oct 10, 20240.51100.52200.49100.50100.501040,548,600
Oct 9, 20240.55800.55800.50200.51100.511052,863,793
Oct 8, 20240.55100.55100.50700.55100.551073,651,193
Sep 30, 20240.49600.50100.46500.50100.501061,922,500
Sep 27, 20240.42500.45600.42100.45500.455039,838,100
Sep 26, 20240.40400.41700.40000.41700.417015,136,900
Sep 25, 20240.40300.41600.40300.40500.405023,898,900
Sep 24, 20240.38400.40100.38400.40100.401027,743,000
Sep 23, 20240.38600.38700.38200.38400.38409,252,600
Sep 20, 20240.38800.38900.38200.38600.38607,657,500
Sep 19, 20240.39100.39500.38400.39000.390010,954,400
Sep 18, 20240.38900.38900.38300.38800.388010,431,500
Sep 13, 20240.39500.39500.38800.38900.389010,231,000
Sep 12, 20240.39500.40400.39500.39500.39509,070,800
Sep 11, 20240.38900.39700.38800.39500.39508,956,600
Sep 10, 20240.39300.39400.38600.39100.39107,779,800
Sep 9, 20240.39400.39700.38900.39300.39309,044,700
Sep 6, 20240.40000.40000.39400.39400.39406,646,200
Sep 5, 20240.40100.40500.40000.40000.40008,219,400
Sep 4, 20240.39800.40400.39600.39900.39907,738,000
Sep 3, 20240.39600.40300.39300.40100.40105,545,600
Sep 2, 20240.40300.40400.39500.39600.39607,116,600
Aug 30, 20240.39800.40900.39700.40500.405013,733,900
Aug 29, 20240.39000.40200.38900.39800.398011,214,200
Aug 28, 20240.39200.39400.39000.39200.39204,785,607
Aug 27, 20240.39300.39700.38800.39300.39307,143,900
Aug 26, 20240.39200.40000.39200.39600.39606,161,200
Aug 23, 20240.39000.39300.38900.39000.39003,663,900
Aug 22, 20240.39500.39600.39000.39100.39105,494,500
Aug 21, 20240.39300.39600.39100.39300.39304,155,600
Aug 20, 20240.40100.40100.39400.39600.39605,902,293
Aug 19, 20240.40000.40300.39800.39900.39907,529,300
Aug 16, 20240.40600.40600.40000.40100.40106,001,600
Aug 15, 20240.40000.40800.39900.40500.405010,183,200
Aug 14, 20240.40500.40800.40000.40000.40007,399,900
Aug 13, 20240.40000.40700.39800.40500.405011,164,600
Aug 12, 20240.40800.41000.40000.40000.400013,064,500
Aug 9, 20240.40900.41100.40200.40300.40309,853,800
Aug 8, 20240.41100.41200.40600.40900.409013,982,100
Aug 7, 20240.41100.41300.40900.41200.412023,531,400
Aug 6, 20240.40400.41300.40400.41100.411026,013,800
Aug 5, 20240.40500.41300.40300.40300.403019,561,200
Aug 2, 20240.41200.41300.40500.40700.407015,054,000
Aug 1, 20240.41900.41900.41100.41300.413015,190,100
Jul 31, 20240.41000.42000.40500.42000.420020,284,300
Jul 30, 20240.41200.41500.40700.40900.409014,329,000
Jul 29, 20240.42000.42000.41100.41200.412015,350,700
Jul 26, 20240.41800.42400.41800.42100.421014,053,400
Jul 25, 20240.40800.42300.40800.41700.417022,827,000
Jul 24, 20240.41400.41600.41000.41100.411014,642,400
Jul 23, 20240.42400.42400.41300.41300.413011,485,900
Jul 22, 20240.42300.42800.42100.42300.423010,494,900
Jul 19, 20240.41600.42500.41600.42400.424013,386,000
Jul 18, 20240.41100.42200.40900.42000.420016,867,900
Jul 17, 20240.41600.41700.41200.41400.41409,836,000
Jul 16, 20240.40600.41500.40500.41500.415013,996,800
Jul 15, 20240.40500.41000.40300.40600.40608,779,500
Jul 12, 20240.40700.41300.40600.40900.409015,529,500
Jul 11, 20240.39900.40800.39700.40600.406020,369,700
Jul 10, 20240.39300.40200.39100.39300.393023,379,400
Jul 9, 20240.39200.39600.38600.39600.396024,980,600
Jul 8, 20240.39800.39900.39200.39200.392016,447,900
Jul 5, 20240.39700.40200.39600.40000.400019,498,300
Jul 4, 20240.40500.40600.39700.39700.397013,391,200
Jul 3, 20240.40500.40800.40100.40400.404011,099,100
Jul 2, 20240.40800.40900.40300.40300.403017,424,200
Jul 1, 20240.40900.41100.40200.41000.410012,955,900
Jun 28, 20240.41100.41500.40800.40900.40906,381,400
Jun 27, 20240.41500.41800.41100.41100.411011,905,400
Jun 26, 20240.41500.42000.41000.42000.420016,616,000
Jun 25, 20240.42300.42500.41300.41400.414014,511,800
Jun 24, 20240.42700.42900.42200.42300.423017,405,100
Jun 21, 20240.43200.43600.42800.43000.430012,496,700
Jun 20, 20240.44100.44100.43100.43100.431015,511,500
Jun 19, 20240.44500.44600.43900.44100.44109,073,700
Jun 18, 20240.44400.44800.44300.44500.44506,738,700
Jun 17, 20240.43900.44700.43800.44300.44309,043,600
Jun 14, 20240.44500.44600.43700.44300.443011,117,200
Jun 13, 20240.44600.45100.44400.44400.444010,660,600
Jun 12, 20240.44700.44800.44300.44700.447011,057,600
Jun 11, 20240.44800.44900.44200.44700.447014,261,500
Jun 7, 20240.46000.46000.44300.45000.450028,064,900
Jun 6, 20240.46900.47200.45800.46000.460021,749,500
Jun 5, 20240.47000.47400.46700.46800.468019,497,700
Jun 4, 20240.46400.47200.46300.47000.470018,542,600
Jun 3, 20240.46300.46700.46000.46500.465014,341,900
May 31, 20240.47100.47100.46200.46500.465017,006,300
May 30, 20240.47300.47500.46700.47100.471016,268,100
May 29, 20240.46000.47600.46000.47000.470036,641,000
May 28, 20240.46000.46600.45800.46000.460011,129,500
May 27, 20240.46500.46700.45600.46300.463016,110,200
May 24, 20240.47000.47400.46400.46600.466013,740,600
May 23, 20240.47800.47900.46800.47000.470018,888,400
May 22, 20240.46200.48200.46200.47900.479037,558,600
May 21, 20240.46800.46800.45800.46000.460015,329,200
May 20, 20240.46800.47000.46500.46800.468012,520,200
May 17, 20240.46100.46800.45700.46800.468014,354,400
May 16, 20240.46300.46800.46000.46200.462014,611,300
May 15, 20240.47100.47600.46200.46200.462013,850,400
May 14, 20240.47200.47300.46700.46900.46909,907,200
May 13, 20240.47200.47600.46600.47200.472014,943,500
May 10, 20240.48300.48300.47300.47600.476016,524,500
May 9, 20240.46900.48600.46900.48300.483021,982,700
May 8, 20240.47700.47700.46700.46800.468013,904,100
May 7, 20240.47600.47700.47000.47700.477010,042,800
May 6, 20240.47300.47900.47300.47700.477012,441,500
Apr 30, 20240.47600.47600.46600.46700.467015,807,300