China Southern Fund Management Co. - CNI Aerospace Index ETF (SHE:158009)
China · Delayed Price · Currency is CNY 1.045
-0.008 (-0.76%)
At close: Sep 22, 2026
SHE:158009 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -0.76% | 3,340,303 |
| Sep 21, 2026 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | 1.54% | 3,286,706 |
| Sep 18, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 1.07% | 4,856,701 |
| Sep 17, 2026 | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | -0.87% | 4,993,901 |
| Sep 16, 2026 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 0.88% | 5,050,601 |
| Sep 15, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -1.54% | 5,349,502 |
| Sep 14, 2026 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -2.43% | 3,665,401 |
| Sep 11, 2026 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | 0.38% | 6,645,210 |
| Sep 10, 2026 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | -0.84% | 6,888,207 |
| Sep 9, 2026 | 1.06 | 1.09 | 1.06 | 1.07 | 1.07 | 1.42% | 6,513,159 |
| Sep 8, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 1.83% | 10,861,822 |
| Sep 7, 2026 | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | -0.76% | 2,937,510 |
| Sep 4, 2026 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | 0.48% | 7,700,716 |
| Sep 3, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | -0.29% | 11,403,905 |
| Sep 2, 2026 | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | 1.06% | 7,120,620 |
| Sep 1, 2026 | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | 0.58% | 5,947,074 |
| Aug 31, 2026 | 1.01 | 1.03 | 1.00 | 1.03 | 1.03 | 1.28% | 4,177,109 |
| Aug 28, 2026 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 0.50% | 12,792,674 |
| Aug 27, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 1.71% | 7,866,706 |
| Aug 26, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | 0.30% | 6,659,904 |
| Aug 25, 2026 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | 1.12% | 7,893,200 |
| Aug 24, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -1.41% | 6,623,698 |
| Aug 21, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | 0.71% | 7,321,205 |
| Aug 20, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.20% | 8,595,506 |
| Aug 19, 2026 | 1.06 | 1.07 | 1.00 | 1.00 | 1.00 | -4.68% | 15,145,012 |
| Aug 18, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -0.76% | 6,985,003 |
| Aug 17, 2026 | 1.04 | 1.06 | 1.03 | 1.06 | 1.06 | 1.54% | 7,236,751 |
| Aug 14, 2026 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 0.87% | 9,417,215 |
| Aug 13, 2026 | 1.03 | 1.06 | 1.03 | 1.03 | 1.03 | -0.58% | 6,736,124 |
| Aug 12, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 1.27% | 4,794,574 |
| Aug 11, 2026 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -2.94% | 10,841,772 |
| Aug 10, 2026 | 1.02 | 1.06 | 1.02 | 1.05 | 1.05 | 2.93% | 36,189,707 |
| Aug 7, 2026 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | 0.69% | 46,477,896 |