Da Cheng Fund Management Co. Ltd - CSI Livestock Breeding Industry Index ETF (SHE:159027)

China · Delayed Price · Currency is CNY

0.9130

-0.0070 (-0.76%)

At close: Sep 22, 2026

SHE:159027 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.91	0.91	0.90	0.90	0.90	-1.31%	5,767,900
Sep 22, 2026	0.92	0.92	0.91	0.91	0.91	-0.76%	4,724,222
Sep 21, 2026	0.91	0.92	0.91	0.92	0.92	1.55%	6,316,900
Sep 18, 2026	0.90	0.91	0.90	0.91	0.91	0.33%	4,264,102
Sep 17, 2026	0.90	0.91	0.89	0.90	0.90	0.11%	4,410,102
Sep 16, 2026	0.92	0.92	0.90	0.90	0.90	-1.85%	3,937,630
Sep 15, 2026	0.92	0.93	0.92	0.92	0.92	-0.22%	3,128,902
Sep 14, 2026	0.92	0.93	0.91	0.92	0.92	-0.43%	3,943,604
Sep 11, 2026	0.93	0.93	0.92	0.93	0.93	-1.49%	4,601,631
Sep 10, 2026	0.95	0.95	0.94	0.94	0.94	-2.19%	5,195,415
Sep 9, 2026	0.96	0.97	0.96	0.96	0.96	-0.31%	5,083,935
Sep 8, 2026	0.96	0.97	0.96	0.96	0.96	0.31%	9,445,211
Sep 7, 2026	0.96	0.96	0.95	0.96	0.96	0.52%	3,959,279
Sep 4, 2026	0.92	0.97	0.92	0.96	0.96	4.14%	12,581,573
Sep 3, 2026	0.92	0.93	0.91	0.92	0.92	-0.86%	3,790,100
Sep 2, 2026	0.94	0.94	0.93	0.93	0.93	-1.28%	2,507,506
Sep 1, 2026	0.92	0.94	0.92	0.94	0.94	1.41%	11,932,019
Aug 31, 2026	0.93	0.93	0.92	0.92	0.92	-	6,357,793
Aug 28, 2026	0.92	0.93	0.90	0.92	0.92	1.09%	6,333,843
Aug 27, 2026	0.90	0.92	0.90	0.91	0.91	1.33%	2,644,912
Aug 26, 2026	0.91	0.91	0.90	0.90	0.90	-0.22%	1,850,208
Aug 25, 2026	0.89	0.90	0.89	0.90	0.90	1.69%	7,436,602
Aug 24, 2026	0.89	0.89	0.88	0.89	0.89	-0.34%	4,434,001
Aug 21, 2026	0.91	0.91	0.89	0.89	0.89	-1.65%	5,981,368
Aug 20, 2026	0.89	0.91	0.89	0.91	0.91	1.57%	7,345,903
Aug 19, 2026	0.91	0.92	0.89	0.89	0.89	-2.51%	7,496,507
Aug 18, 2026	0.90	0.92	0.89	0.92	0.92	1.89%	9,905,109
Aug 17, 2026	0.90	0.90	0.89	0.90	0.90	0.56%	6,045,810
Aug 14, 2026	0.90	0.91	0.89	0.89	0.89	-1.43%	1,945,123
Aug 13, 2026	0.91	0.91	0.90	0.91	0.91	-	1,828,904
Aug 12, 2026	0.91	0.91	0.90	0.91	0.91	-	1,874,947
Aug 11, 2026	0.92	0.92	0.91	0.91	0.91	-1.09%	6,369,400
Aug 10, 2026	0.89	0.92	0.89	0.92	0.92	3.38%	5,408,119
Aug 7, 2026	0.89	0.89	0.88	0.89	0.89	-0.11%	1,897,414
Aug 6, 2026	0.89	0.89	0.88	0.89	0.89	-0.11%	5,744,810
Aug 5, 2026	0.88	0.90	0.88	0.89	0.89	0.34%	5,661,401
Aug 4, 2026	0.90	0.90	0.89	0.89	0.89	-1.45%	6,345,801
Aug 3, 2026	0.90	0.91	0.90	0.90	0.90	-	3,235,100
Jul 31, 2026	0.90	0.91	0.89	0.90	0.90	-	8,125,678
Jul 30, 2026	0.89	0.91	0.88	0.90	0.90	1.35%	6,932,221
Jul 29, 2026	0.88	0.89	0.88	0.89	0.89	0.68%	4,105,408
Jul 28, 2026	0.87	0.89	0.87	0.88	0.88	0.11%	9,330,901
Jul 27, 2026	0.87	0.88	0.87	0.88	0.88	0.92%	9,224,087
Jul 24, 2026	0.89	0.89	0.87	0.87	0.87	-2.46%	9,947,602
Jul 23, 2026	0.89	0.90	0.88	0.89	0.89	0.22%	8,483,050
Jul 22, 2026	0.89	0.89	0.88	0.89	0.89	0.34%	14,263,106
Jul 21, 2026	0.90	0.91	0.88	0.89	0.89	-1.55%	7,799,386
Jul 20, 2026	0.89	0.91	0.88	0.90	0.90	1.12%	11,457,817
Jul 17, 2026	0.91	0.92	0.89	0.89	0.89	-2.30%	13,065,235
Jul 16, 2026	0.90	0.92	0.90	0.91	0.91	1.90%	12,703,125