Wanjia Asset Management Co Ltd - CSI Livestock Breeding Industry Index ETF (SHE:159023)
China · Delayed Price · Currency is CNY 1.055
-0.014 (-1.31%)
At close: Sep 23, 2026
SHE:159023 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 1.60% | 5,166,601 |
| Sep 18, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | 0.09% | 4,780,300 |
| Sep 17, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | 0.28% | 5,178,438 |
| Sep 16, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -1.77% | 6,498,827 |
| Sep 15, 2026 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | -0.46% | 5,135,700 |
| Sep 14, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | -0.18% | 7,396,900 |
| Sep 11, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -1.72% | 5,807,902 |
| Sep 10, 2026 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -2.13% | 11,113,515 |
| Sep 9, 2026 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | - | 6,931,001 |
| Sep 8, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | -0.09% | 7,557,717 |
| Sep 7, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | 0.36% | 8,712,819 |
| Sep 4, 2026 | 1.08 | 1.14 | 1.08 | 1.12 | 1.12 | 4.47% | 10,961,924 |
| Sep 3, 2026 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | -0.65% | 6,455,202 |
| Sep 2, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -1.37% | 8,768,900 |
| Sep 1, 2026 | 1.08 | 1.11 | 1.08 | 1.10 | 1.10 | 1.20% | 8,580,041 |
| Aug 31, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -0.09% | 6,095,306 |
| Aug 28, 2026 | 1.07 | 1.09 | 1.06 | 1.09 | 1.09 | 1.31% | 8,273,929 |
| Aug 27, 2026 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | 1.04% | 7,594,801 |
| Aug 26, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | -0.09% | 9,314,009 |
| Aug 25, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 1.73% | 4,166,603 |
| Aug 24, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -0.38% | 3,668,703 |
| Aug 21, 2026 | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | -1.87% | 6,015,300 |
| Aug 20, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 2.01% | 5,719,100 |
| Aug 19, 2026 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -2.79% | 4,563,403 |
| Aug 18, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 1.99% | 7,064,787 |
| Aug 17, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | 0.67% | 4,149,534 |
| Aug 14, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -1.41% | 3,844,675 |
| Aug 13, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | -0.19% | 5,275,805 |
| Aug 12, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.09% | 5,025,636 |
| Aug 11, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -1.12% | 6,003,412 |
| Aug 10, 2026 | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | 3.26% | 6,271,928 |
| Aug 7, 2026 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | -0.10% | 3,925,803 |
| Aug 6, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -0.19% | 4,478,055 |
| Aug 5, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.29% | 5,844,400 |
| Aug 4, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -1.70% | 3,612,614 |
| Aug 3, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | 0.47% | 2,296,301 |
| Jul 31, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | 0.29% | 4,836,527 |
| Jul 30, 2026 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | 1.06% | 9,329,822 |
| Jul 29, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | 0.39% | 5,828,604 |
| Jul 28, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.39% | 5,036,608 |
| Jul 27, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | 1.08% | 4,076,037 |
| Jul 24, 2026 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -2.76% | 8,342,211 |
| Jul 23, 2026 | 1.05 | 1.06 | 1.03 | 1.05 | 1.05 | 0.29% | 2,195,524 |
| Jul 22, 2026 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | 0.29% | 8,799,706 |
| Jul 21, 2026 | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | -1.69% | 8,218,434 |
| Jul 20, 2026 | 1.04 | 1.07 | 1.03 | 1.06 | 1.06 | 1.43% | 10,072,704 |
| Jul 17, 2026 | 1.07 | 1.08 | 1.04 | 1.05 | 1.05 | -2.24% | 14,736,723 |
| Jul 16, 2026 | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | 2.00% | 17,266,060 |
| Jul 15, 2026 | 1.02 | 1.06 | 1.02 | 1.05 | 1.05 | 2.74% | 12,639,102 |
| Jul 14, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.49% | 13,121,837 |