Hua An CSI Livestock Breeding Industry Index ETF (SHE:159011)
China · Delayed Price · Currency is CNY 1.050
-0.014 (-1.32%)
At close: Sep 23, 2026
SHE:159011 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -1.32% | 3,844,400 |
| Sep 22, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -1.30% | 2,963,600 |
| Sep 21, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 2.18% | 1,455,603 |
| Sep 18, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | - | 3,423,400 |
| Sep 17, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | 0.38% | 3,450,625 |
| Sep 16, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -1.78% | 3,760,410 |
| Sep 15, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -0.09% | 3,579,600 |
| Sep 14, 2026 | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | -0.74% | 3,433,500 |
| Sep 11, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -1.28% | 3,670,810 |
| Sep 10, 2026 | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | -2.41% | 6,008,306 |
| Sep 9, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | -0.09% | 3,902,006 |
| Sep 8, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | - | 5,316,217 |
| Sep 7, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | 0.63% | 3,574,409 |
| Sep 4, 2026 | 1.07 | 1.13 | 1.07 | 1.11 | 1.11 | 4.21% | 8,429,814 |
| Sep 3, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -0.74% | 4,964,300 |
| Sep 2, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -1.19% | 4,505,800 |
| Sep 1, 2026 | 1.08 | 1.10 | 1.08 | 1.09 | 1.09 | 1.11% | 6,741,339 |
| Aug 31, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | 0.19% | 4,762,452 |
| Aug 28, 2026 | 1.07 | 1.08 | 1.05 | 1.08 | 1.08 | 1.03% | 5,003,903 |
| Aug 27, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 1.24% | 5,635,600 |
| Aug 26, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.19% | 2,814,030 |
| Aug 25, 2026 | 1.04 | 1.06 | 1.03 | 1.05 | 1.05 | 1.54% | 3,115,702 |
| Aug 24, 2026 | 1.04 | 1.04 | 1.02 | 1.04 | 1.04 | -0.10% | 5,322,644 |
| Aug 21, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -1.98% | 3,617,612 |
| Aug 20, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 1.63% | 2,882,200 |
| Aug 19, 2026 | 1.07 | 1.08 | 1.04 | 1.04 | 1.04 | -2.52% | 4,525,405 |
| Aug 18, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 2.20% | 6,064,211 |
| Aug 17, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | 0.38% | 3,267,600 |
| Aug 14, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -1.23% | 2,699,500 |
| Aug 13, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | -0.09% | 7,002,907 |
| Aug 12, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | -1.21% | 4,743,700 |
| Aug 11, 2026 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | -0.28% | 11,773,017 |
| Aug 10, 2026 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | 3.77% | 8,850,694 |
| Aug 7, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.39% | 5,107,701 |
| Aug 6, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | -0.10% | 2,232,801 |
| Aug 5, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | 0.39% | 4,833,827 |
| Aug 4, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -1.52% | 3,652,800 |
| Aug 3, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | 0.10% | 3,783,514 |
| Jul 31, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | 0.19% | 4,777,311 |
| Jul 30, 2026 | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | 1.16% | 4,715,600 |
| Jul 29, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.48% | 2,859,564 |
| Jul 28, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | 0.19% | 9,826,192 |
| Jul 27, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 1.08% | 4,998,519 |
| Jul 24, 2026 | 1.04 | 1.05 | 1.02 | 1.02 | 1.02 | -2.58% | 13,216,367 |
| Jul 23, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 0.29% | 4,231,100 |
| Jul 22, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | 0.39% | 8,356,001 |
| Jul 21, 2026 | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | -1.52% | 8,487,136 |
| Jul 20, 2026 | 1.05 | 1.06 | 0.97 | 1.05 | 1.05 | 1.25% | 13,545,509 |
| Jul 17, 2026 | 1.06 | 1.07 | 1.04 | 1.04 | 1.04 | -2.16% | 13,234,614 |
| Jul 16, 2026 | 1.05 | 1.08 | 1.05 | 1.06 | 1.06 | 1.82% | 14,521,431 |