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

Shenzhen - Delayed Quote CNY

Tianhong ChiNext Board ETF (159977.SZ)

2.0110
+0.0160
+(0.80%)
At close: April 30 at 3:04:42 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20251.99502.01801.99502.01102.011016,105,200
Apr 29, 20251.99402.00501.98701.99501.995013,937,000
Apr 28, 20252.01102.01901.99301.99801.998010,647,100
Apr 25, 20252.00102.02502.00002.01102.011011,251,600
Apr 24, 20252.01402.02101.99502.00002.000010,177,100
Apr 23, 20252.00502.02702.00002.01402.014016,851,900
Apr 22, 20251.99702.00101.98701.99301.993012,979,987
Apr 21, 20251.96702.00301.95501.99901.999040,899,349
Apr 18, 20251.95501.97201.95301.96801.968016,995,560
Apr 17, 20251.94201.97801.94201.96401.964010,208,967
Apr 16, 20251.98201.98201.93501.96201.962019,265,860
Apr 15, 20251.98801.99401.97201.98501.985015,236,000
Apr 14, 20252.00302.01201.98301.98801.988017,581,000
Apr 11, 20251.94001.99601.93101.98201.982037,535,700
Apr 10, 20251.97501.99901.95101.95401.954040,983,900
Apr 9, 20251.85101.92701.82701.91201.912038,881,820
Apr 8, 20251.88001.93001.86501.89401.894032,880,700
Apr 7, 20251.99802.05901.81001.87701.877076,356,330
Apr 3, 20252.14702.15802.11802.12902.129035,813,600
Apr 2, 20252.17002.18102.16002.16502.165014,431,700
Apr 1, 20252.16302.18802.16102.16302.163018,943,300
Mar 31, 20252.18202.18502.14702.16402.164022,146,400
Mar 28, 20252.20502.21202.19002.19302.19308,927,800
Mar 27, 20252.20002.22602.17702.20602.206011,428,900
Mar 26, 20252.20802.21902.20002.20202.202013,604,000
Mar 25, 20252.21302.22502.19702.20902.209029,234,500
Mar 24, 20252.21602.22002.18702.21302.213033,244,200
Mar 21, 20252.26402.26402.20802.21502.215034,937,689
Mar 20, 20252.28402.28402.26102.26202.26209,259,900
Mar 19, 20252.28902.30002.27102.28502.285011,580,900
Mar 18, 20252.28102.30702.27902.29002.290015,451,400
Mar 17, 20252.29202.30002.27502.27902.27909,840,000
Mar 14, 20252.22902.29502.22402.29102.291029,248,400
Mar 13, 20252.25402.26402.21802.22902.229014,648,000
Mar 12, 20252.26602.27702.25402.25502.255011,364,000
Mar 11, 20252.24402.26502.23602.26502.265010,582,800
Mar 10, 20252.27002.27802.24302.26402.264012,496,600
Mar 7, 20252.29202.29202.25802.26502.265018,900,489
Mar 6, 20252.26802.30502.26402.29902.299022,620,879
Mar 5, 20252.25302.26302.23502.25402.254012,847,200
Mar 4, 20252.23602.25502.22402.25202.252013,826,100
Mar 3, 20252.23402.29402.22502.25902.259028,554,403
Feb 28, 20252.31102.31102.22502.23502.235024,415,300
Feb 27, 20252.33102.34302.29002.32002.320015,908,300
Feb 26, 20252.30502.33202.29602.33202.332014,551,900
Feb 25, 20252.30002.33002.28902.30402.304016,403,148
Feb 24, 20252.33802.34702.31002.32902.329023,828,200
Feb 21, 20252.29602.34802.29302.34602.346030,091,600
Feb 20, 20252.28802.29702.26802.29202.292017,595,400
Feb 19, 20252.24002.29102.23402.29002.290018,707,300
Feb 18, 20252.28402.29502.23502.24402.244021,400,500
Feb 17, 20252.30602.30902.27302.28702.287082,929,100
Feb 14, 20252.23402.28702.23402.27902.279028,410,900
Feb 13, 20252.25202.26602.24002.24002.240019,752,000
Feb 12, 20252.21502.25602.20502.25202.252016,229,100
Feb 11, 20252.24502.24502.21202.21702.217012,398,900
Feb 10, 20252.24002.25002.21702.24602.246014,570,900
Feb 7, 20252.17902.26302.17902.23402.234047,635,200
Feb 6, 20252.11702.18102.11602.18002.180029,785,600
Feb 5, 20252.14502.15002.11602.12302.123015,526,300
Jan 27, 20252.18202.18802.12902.13002.130025,395,300
Jan 24, 20252.14802.19302.14202.18102.181023,067,996
Jan 23, 20252.17802.21002.15502.15502.155035,589,030
Jan 22, 20252.16602.16902.14002.16002.160011,528,600
Jan 21, 20252.18202.18502.14802.16902.169018,467,400
Jan 20, 20252.14202.17802.14202.16302.163026,108,000
Jan 17, 20252.09702.14102.09702.12602.126025,654,300
Jan 16, 20252.12102.12202.08702.11002.110030,373,600
Jan 15, 20252.12502.12502.09002.09702.097025,587,900
Jan 14, 20252.04502.13702.03602.13402.134036,816,900
Jan 13, 20252.00802.05602.00702.03602.036018,746,089
Jan 10, 20252.06602.08002.03102.03402.034019,529,900
Jan 9, 20252.05102.08202.05002.06802.068021,685,479
Jan 8, 20252.07002.08802.02002.06402.064029,086,400
Jan 7, 20252.05802.08702.04702.08602.086022,861,777
Jan 6, 20252.07502.09002.05802.07202.072021,337,198
Jan 3, 20252.12002.12602.07402.07602.076028,765,200
Jan 2, 20252.20102.20302.10002.11902.119038,236,906
Dec 31, 20242.27002.27202.20902.21002.210030,114,000
Dec 30, 20242.26702.28002.26202.26902.269013,178,600
Dec 27, 20242.27102.29802.25902.26902.269019,802,500
Dec 26, 20242.26402.28202.25702.27002.270016,306,863
Dec 25, 20242.27402.28002.25102.26402.264015,815,550
Dec 24, 20242.25002.27702.25002.27602.276022,610,900
Dec 23, 20242.27602.28602.24902.25202.252021,468,100
Dec 20, 20242.27702.29502.26502.27702.277022,586,400
Dec 19, 20242.24002.28302.23502.27702.277023,801,900
Dec 18, 20242.27102.27902.25602.26802.268017,579,700
Dec 17, 20242.26102.29502.26102.26702.267022,414,100
Dec 16, 20242.30202.30202.25602.26402.264023,495,800
Dec 13, 20242.34102.34302.30002.30102.301026,386,474
Dec 12, 20242.32402.36702.32002.35802.358029,282,598
Dec 11, 20242.31602.34302.31602.32602.326022,484,400
Dec 10, 20242.46002.46002.32102.33002.330049,126,483
Dec 9, 20242.33202.33802.29402.31302.313021,905,400
Dec 6, 20242.28402.35502.27502.33202.332032,726,183
Dec 5, 20242.27302.30002.26602.28402.284016,148,196
Dec 4, 20242.30702.30802.26802.27502.275020,994,983
Dec 3, 20242.31802.32702.28902.30902.309023,319,800
Dec 2, 20242.28502.32502.27402.31802.318029,474,500
Nov 29, 20242.22502.32802.22502.28602.286044,156,130
Nov 28, 20242.26902.27102.22802.23502.235030,119,400
Nov 27, 20242.21302.27602.18202.27502.275034,101,900
Nov 26, 20242.22802.25002.21102.21402.214020,745,600
Nov 25, 20242.24402.25802.20302.23302.233028,221,173
Nov 22, 20242.32902.33402.24002.24602.246033,220,496
Nov 21, 20242.33002.34602.31502.33102.331019,483,100
Nov 20, 20242.31202.35002.30002.33202.332034,640,183
Nov 19, 20242.26002.32602.23802.32402.324051,757,500
Nov 18, 20242.31402.32502.23702.25702.257054,906,769
Nov 15, 20242.39602.40702.31202.31402.314054,521,274
Nov 14, 20242.48702.48702.40102.40602.406039,317,900
Nov 13, 20242.44602.49602.41402.48902.489037,117,896
Nov 12, 20242.47502.51802.43102.46302.463052,282,789
Nov 11, 20242.36702.46302.36102.46202.462054,000,800
Nov 8, 20242.44802.47602.38502.39202.392066,387,100
Nov 7, 20242.30902.41702.30302.41602.416056,446,100
Nov 6, 20242.36002.42902.31302.33302.333059,039,500
Nov 5, 20242.24802.37102.23002.36002.360090,531,787
Nov 4, 20242.18802.25002.18502.24902.249037,276,600
Nov 1, 20242.21302.22702.18502.18802.188041,200,068
Oct 31, 20242.21402.26802.19302.22602.226044,228,621
Oct 30, 20242.22602.24402.18802.21602.216044,195,000
Oct 29, 20242.29402.30302.23902.24102.241048,397,700
Oct 28, 20242.30502.30502.26402.29402.294029,522,500
Oct 25, 20242.24602.34402.24202.30502.305071,278,348
Oct 24, 20242.25402.26702.23102.23802.238032,780,191
Oct 23, 20242.27802.31802.25102.26802.268054,777,674
Oct 22, 20242.26002.29002.24302.27802.278046,466,543
Oct 21, 20242.27102.33002.24202.27302.273088,134,356
Oct 18, 20242.08902.38002.08402.25502.2550143,290,748
Oct 17, 20242.10602.14002.09002.09002.090057,089,856
Oct 16, 20242.10402.14402.07302.09502.095066,968,644
Oct 15, 20242.20002.23802.14502.14502.145071,146,580
Oct 14, 20242.18002.22902.12002.22002.220099,828,386
Oct 11, 20242.22802.25702.12402.16002.1600112,763,406
Oct 10, 20242.31002.44802.23802.28102.2810130,499,509
Oct 9, 20242.75002.75002.34002.35202.3520223,921,867
Oct 8, 20242.80802.80802.40002.80802.8080312,409,739
Sep 30, 20242.04302.34002.02402.34002.3400137,591,609
Sep 27, 20241.78501.99601.78501.95001.950084,384,644
Sep 26, 20241.68601.76601.67201.76601.7660115,380,900
Sep 25, 20241.69401.72801.68701.68701.687066,830,959
Sep 24, 20241.58501.66201.57801.66201.662054,288,200
Sep 23, 20241.58001.59301.57401.57501.575036,821,100
Sep 20, 20241.59201.59301.57101.58101.581033,802,196
Sep 19, 20241.58301.61001.56601.59301.593027,893,800
Sep 18, 20241.58401.58601.56801.57901.579024,465,500
Sep 13, 20241.59901.60101.58201.58401.584024,780,500
Sep 12, 20241.60701.62201.59501.59901.599029,113,300
Sep 11, 20241.58201.60801.58001.60301.603025,581,000
Sep 10, 20241.58701.59701.56701.58601.586047,451,162
Sep 9, 20241.58001.59401.57201.58701.587041,074,100
Sep 6, 20241.61001.61401.58101.58201.582024,918,500
Sep 5, 20241.59901.61901.59901.61001.610019,056,100
Sep 4, 20241.59101.61401.58401.59801.598025,298,300
Sep 3, 20241.57901.60501.57501.60001.600029,526,300
Sep 2, 20241.62601.62601.58001.58101.581049,506,800
Aug 30, 20241.58501.64601.58401.62801.628042,371,500
Aug 29, 20241.56501.59601.55601.58601.586034,745,100
Aug 28, 20241.57401.57801.56601.57401.574088,998,700
Aug 27, 20241.59001.59001.57101.57501.575031,205,300
Aug 26, 20241.59301.60201.58501.59001.590027,477,000
Aug 23, 20241.58801.59901.58301.59401.594022,254,500
Aug 22, 20241.60401.61001.59001.59101.591036,223,310
Aug 21, 20241.61001.61601.60201.60501.605035,685,000
Aug 20, 20241.63601.63801.61101.61501.615033,277,000
Aug 19, 20241.63901.65301.63401.63601.636023,037,839
Aug 16, 20241.64001.64901.63201.63901.639023,905,500
Aug 15, 20241.62901.65401.62701.64001.640031,761,468
Aug 14, 20241.65001.65301.63001.63101.631030,740,496
Aug 13, 20241.63801.65401.63301.65401.654025,275,190
Aug 12, 20241.64301.64801.63401.63801.638019,014,000
Aug 9, 20241.66701.67501.64301.64401.644075,268,588
Aug 8, 20241.66701.67601.64601.66001.660021,367,700
Aug 7, 20241.67301.67901.66401.66701.667016,272,700
Aug 6, 20241.66501.68301.65801.67401.674021,395,700
Aug 5, 20241.67501.70301.65501.65601.656027,197,400
Aug 2, 20241.70401.71701.68201.68601.686025,287,100
Aug 1, 20241.73901.74201.71101.71501.715025,315,700
Jul 31, 20241.67501.73801.67101.73801.738030,645,300
Jul 30, 20241.68301.68501.67001.67801.678018,242,562
Jul 29, 20241.70601.70601.68201.68501.685021,866,900
Jul 26, 20241.69601.71801.69501.70701.707019,440,700
Jul 25, 20241.69101.70601.68601.69501.695019,769,400
Jul 24, 20241.71901.73001.69301.69801.698025,670,300
Jul 23, 20241.77401.77401.72101.72201.722024,700,100
Jul 22, 20241.77401.78301.76101.77401.774017,628,089
Jul 19, 20241.76101.77901.75301.77401.774031,884,889
Jul 18, 20241.73501.76701.72701.76601.766029,093,663
Jul 17, 20241.74301.75601.73301.74501.745031,905,563
Jul 16, 20241.71701.74501.71701.74401.744030,765,889
Jul 15, 20241.73001.73001.71301.72001.720022,045,448
Jul 12, 20241.73201.74101.72101.73401.734024,337,848
Jul 11, 20241.71701.74301.70601.73401.734032,925,400
Jul 10, 20241.69001.71501.69001.69901.699020,882,200
Jul 9, 20241.68301.70801.66101.69901.699035,597,388
Jul 8, 20241.69501.69901.67101.67501.675021,867,343
Jul 5, 20241.69601.71001.67901.70401.704026,876,578
Jul 4, 20241.71101.72201.69401.69601.696021,384,300
Jul 3, 20241.71301.72401.69601.71101.711024,996,600
Jul 2, 20241.72801.73101.70701.71301.713021,204,967
Jul 1, 20241.73001.73801.70001.73001.730031,689,200
Jun 28, 20241.75001.77001.72801.73601.736029,074,100
Jun 27, 20241.77501.77501.75101.75201.752022,047,500
Jun 26, 20241.73801.78201.73801.78001.780027,864,000
Jun 25, 20241.77901.78001.73801.74801.748038,418,800
Jun 24, 20241.79301.80501.77801.78001.780025,389,900
Jun 21, 20241.81401.81501.79201.80701.807025,919,600
Jun 20, 20241.83701.84301.81201.81501.815022,270,889
Jun 19, 20241.86201.86601.83601.83801.838023,424,500
Jun 18, 20241.85501.87101.85101.86101.861016,810,300
Jun 17, 20241.83301.85901.83001.85301.853022,813,300
Jun 14, 20241.82901.84501.81101.84101.841027,530,300
Jun 13, 20241.83901.85001.82801.83001.830031,396,300
Jun 12, 20241.82901.83801.82401.83201.832028,802,000
Jun 11, 20241.82101.84101.81101.83701.837022,649,100
Jun 7, 20241.87001.87301.81601.83401.834037,982,200
Jun 6, 20241.88601.89601.86501.87101.871021,112,300
Jun 5, 20241.88701.90801.88401.88501.885016,969,600
Jun 4, 20241.86001.89901.86001.89401.894029,078,387
Jun 3, 20241.85501.87101.84801.86701.867022,490,200
May 31, 20241.86701.88101.85801.85801.858017,012,300
May 30, 20241.85601.86801.85201.86301.863014,330,300
May 29, 20241.85301.87901.85001.85801.858019,356,200
May 28, 20241.87701.87701.85201.85501.855024,976,400
May 27, 20241.86801.88601.84801.87901.879026,333,800
May 24, 20241.89301.90801.86401.86801.868034,509,100
May 23, 20241.92701.92701.89201.90001.900036,328,600
May 22, 20241.90401.93001.90201.92601.926024,216,689
May 21, 20241.91201.91901.90101.90701.907013,954,400
May 20, 20241.91001.93301.91001.91901.919081,264,000
May 17, 20241.88101.91301.87901.91101.911026,672,200
May 16, 20241.88501.90701.88201.88901.889021,187,600
May 15, 20241.89601.91101.88301.88501.885022,672,200
May 14, 20241.91301.91901.89701.90201.902018,402,300
May 13, 20241.90901.92201.89601.90501.905022,909,900
May 10, 20241.94501.94801.91501.92601.926072,628,700
May 9, 20241.91401.94801.91401.94501.945043,669,900
May 8, 20241.93601.93601.90601.90901.909018,093,100
May 7, 20241.94301.94601.93301.93801.938016,612,700
May 6, 20241.93001.95201.93001.94201.942024,031,700
Apr 30, 20241.92601.92601.90401.90501.905023,601,500