Huatai-Pinebridge Fund Management Co Ltd - CSI Livestock Breeding ETF (SHE:159007)

China · Delayed Price · Currency is CNY

0.8770

-0.0120 (-1.35%)

At close: Sep 23, 2026

SHE:159007 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.88	0.88	0.88	0.88	0.88	-1.46%	15,833,842
Sep 22, 2026	0.90	0.90	0.88	0.89	0.89	-0.89%	18,895,801
Sep 21, 2026	0.88	0.90	0.88	0.90	0.90	1.70%	17,073,628
Sep 18, 2026	0.88	0.88	0.87	0.88	0.88	-0.11%	9,975,902
Sep 17, 2026	0.88	0.88	0.87	0.88	0.88	0.46%	13,778,625
Sep 16, 2026	0.89	0.89	0.88	0.88	0.88	-1.57%	13,996,398
Sep 15, 2026	0.89	0.90	0.89	0.89	0.89	-0.33%	20,374,300
Sep 14, 2026	0.90	0.90	0.89	0.90	0.90	-0.33%	18,540,018
Sep 11, 2026	0.91	0.91	0.90	0.90	0.90	-1.53%	16,510,916
Sep 10, 2026	0.94	0.94	0.91	0.91	0.91	-2.35%	16,146,814
Sep 9, 2026	0.94	0.94	0.93	0.94	0.94	-0.21%	22,200,020
Sep 8, 2026	0.93	0.94	0.93	0.94	0.94	0.21%	18,820,320
Sep 7, 2026	0.93	0.94	0.93	0.94	0.94	0.54%	17,522,504
Sep 4, 2026	0.89	0.94	0.89	0.93	0.93	4.14%	20,480,533
Sep 3, 2026	0.90	0.90	0.89	0.89	0.89	-0.67%	18,895,502
Sep 2, 2026	0.91	0.91	0.90	0.90	0.90	-1.32%	14,748,486
Sep 1, 2026	0.90	0.92	0.90	0.91	0.91	1.22%	19,773,703
Aug 31, 2026	0.90	0.91	0.90	0.90	0.90	0.33%	19,093,008
Aug 28, 2026	0.89	0.90	0.88	0.90	0.90	1.01%	18,807,612
Aug 27, 2026	0.88	0.89	0.87	0.89	0.89	1.25%	16,393,730
Aug 26, 2026	0.88	0.88	0.87	0.88	0.88	-0.11%	14,468,707
Aug 25, 2026	0.86	0.88	0.86	0.88	0.88	1.74%	18,265,314
Aug 24, 2026	0.86	0.86	0.85	0.86	0.86	-0.35%	17,686,700
Aug 21, 2026	0.88	0.88	0.86	0.87	0.87	-1.81%	15,219,700
Aug 20, 2026	0.87	0.88	0.86	0.88	0.88	1.61%	19,895,006
Aug 19, 2026	0.89	0.89	0.87	0.87	0.87	-2.47%	19,281,234
Aug 18, 2026	0.87	0.89	0.87	0.89	0.89	2.06%	22,205,691
Aug 17, 2026	0.87	0.88	0.86	0.87	0.87	0.58%	14,387,507
Aug 14, 2026	0.88	0.88	0.87	0.87	0.87	-1.59%	13,787,830
Aug 13, 2026	0.89	0.89	0.87	0.88	0.88	-0.45%	15,930,010
Aug 12, 2026	0.88	0.89	0.88	0.89	0.89	0.34%	16,293,904
Aug 11, 2026	0.89	0.90	0.88	0.88	0.88	-1.01%	18,885,445
Aug 10, 2026	0.86	0.89	0.86	0.89	0.89	3.36%	18,048,915
Aug 7, 2026	0.86	0.87	0.86	0.86	0.86	-0.23%	17,658,420
Aug 6, 2026	0.87	0.87	0.85	0.86	0.86	-0.23%	18,731,835
Aug 5, 2026	0.86	0.87	0.86	0.87	0.87	0.58%	19,022,106
Aug 4, 2026	0.87	0.88	0.86	0.86	0.86	-1.60%	19,055,200
Aug 3, 2026	0.88	0.89	0.87	0.88	0.88	-	19,276,106
Jul 31, 2026	0.87	0.88	0.86	0.88	0.88	0.23%	17,405,600
Jul 30, 2026	0.86	0.88	0.86	0.87	0.87	1.28%	16,217,705
Jul 29, 2026	0.86	0.87	0.86	0.86	0.86	0.58%	16,712,009
Jul 28, 2026	0.85	0.86	0.85	0.86	0.86	0.94%	18,388,608
Jul 27, 2026	0.84	0.85	0.84	0.85	0.85	1.07%	20,195,000
Jul 24, 2026	0.87	0.87	0.84	0.84	0.84	-2.89%	22,436,016
Jul 23, 2026	0.86	0.87	0.85	0.87	0.87	0.46%	16,062,713
Jul 22, 2026	0.85	0.86	0.85	0.86	0.86	0.12%	25,217,719
Jul 21, 2026	0.87	0.88	0.86	0.86	0.86	-1.38%	24,404,700
Jul 20, 2026	0.86	0.88	0.85	0.87	0.87	0.93%	26,937,817
Jul 17, 2026	0.89	0.89	0.86	0.86	0.86	-2.48%	25,060,203
Jul 16, 2026	0.87	0.89	0.87	0.89	0.89	2.07%	25,517,034