Tian Hong Asset Management Corporation Limited - Livestock ETF (SHA:561470)
China · Delayed Price · Currency is CNY 1.024
-0.012 (-1.16%)
At close: Sep 23, 2026
SHA:561470 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -1.16% | 2,599,100 |
| Sep 22, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | -0.96% | 2,648,800 |
| Sep 21, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 1.65% | 487,600 |
| Sep 18, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 0.29% | 1,608,300 |
| Sep 17, 2026 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 0.10% | 2,517,400 |
| Sep 16, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | -1.63% | 590,900 |
| Sep 15, 2026 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | -0.48% | 171,600 |
| Sep 14, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | -0.29% | 1,719,900 |
| Sep 11, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -1.50% | 2,359,000 |
| Sep 10, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -2.38% | 485,700 |
| Sep 9, 2026 | 1.09 | 1.10 | 1.09 | 1.09 | 1.09 | -0.27% | 2,426,200 |
| Sep 8, 2026 | 1.09 | 1.10 | 1.08 | 1.10 | 1.10 | 0.18% | 5,456,600 |
| Sep 7, 2026 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | 0.64% | 5,491,300 |
| Sep 4, 2026 | 1.04 | 1.11 | 1.04 | 1.09 | 1.09 | 4.22% | 14,026,600 |
| Sep 3, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | -0.76% | 2,585,900 |
| Sep 2, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | -1.32% | 2,426,100 |
| Sep 1, 2026 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | 1.43% | 3,232,300 |
| Aug 31, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | - | 4,976,100 |
| Aug 28, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 1.16% | 6,150,400 |
| Aug 27, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 1.27% | 6,850,600 |
| Aug 26, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | - | 4,242,100 |
| Aug 25, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 1.49% | 3,732,000 |
| Aug 24, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -0.20% | 2,589,900 |
| Aug 21, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -1.94% | 1,876,300 |
| Aug 20, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 1.58% | 2,408,600 |
| Aug 19, 2026 | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | -2.50% | 2,326,900 |
| Aug 18, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 2.06% | 3,871,700 |
| Aug 17, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | 0.49% | 3,541,400 |
| Aug 14, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -1.36% | 1,271,300 |
| Aug 13, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | -0.10% | 5,988,800 |
| Aug 12, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 0.10% | 2,183,200 |
| Aug 11, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 3,219,400 |
| Aug 10, 2026 | 1.01 | 1.04 | 1.00 | 1.04 | 1.04 | 3.08% | 8,543,300 |
| Aug 7, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | -0.20% | 4,549,500 |
| Aug 6, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 5,528,700 |
| Aug 5, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 0.40% | 1,203,100 |
| Aug 4, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | -1.47% | 3,473,000 |
| Aug 3, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | -0.20% | 4,788,000 |
| Jul 31, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 0.39% | 2,369,300 |
| Jul 30, 2026 | 1.01 | 1.03 | 1.00 | 1.02 | 1.02 | 1.29% | 4,596,600 |
| Jul 29, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 0.60% | 2,674,900 |
| Jul 28, 2026 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | 0.10% | 2,692,400 |
| Jul 27, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.11% | 1,551,500 |
| Jul 24, 2026 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | -2.66% | 10,044,100 |
| Jul 23, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 0.40% | 9,202,700 |
| Jul 22, 2026 | 1.01 | 1.01 | 0.99 | 1.01 | 1.01 | 0.40% | 10,688,800 |
| Jul 21, 2026 | 1.01 | 1.03 | 1.00 | 1.01 | 1.01 | -1.66% | 9,174,400 |
| Jul 20, 2026 | 1.01 | 1.03 | 0.99 | 1.02 | 1.02 | 0.69% | 9,042,600 |
| Jul 17, 2026 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -1.74% | 19,952,400 |
| Jul 16, 2026 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | 1.97% | 24,565,200 |