Axa Spdb Investment Managers Co., Ltd - AXA SPDB CNI Grain Industry Index Exchange Traded Fund (SHE:159060)
China · Delayed Price · Currency is CNY 1.052
-0.007 (-0.66%)
At close: Sep 22, 2026
SHE:159060 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -1.71% | 1,110,500 |
| Sep 22, 2026 | 1.04 | 1.07 | 1.04 | 1.05 | 1.05 | -0.66% | 1,407,900 |
| Sep 21, 2026 | 1.02 | 1.06 | 1.02 | 1.06 | 1.06 | 2.32% | 3,355,723 |
| Sep 18, 2026 | 1.02 | 1.04 | 0.98 | 1.04 | 1.04 | -0.19% | 1,460,100 |
| Sep 17, 2026 | 0.99 | 1.04 | 0.99 | 1.04 | 1.04 | 2.57% | 2,863,425 |
| Sep 16, 2026 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 0.60% | 1,260,400 |
| Sep 15, 2026 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | -3.92% | 2,483,600 |
| Sep 14, 2026 | 1.07 | 1.07 | 1.03 | 1.05 | 1.05 | -3.33% | 2,407,200 |
| Sep 11, 2026 | 1.11 | 1.12 | 1.07 | 1.08 | 1.08 | -3.48% | 2,374,400 |
| Sep 10, 2026 | 1.15 | 1.15 | 1.11 | 1.12 | 1.12 | -3.61% | 4,618,906 |
| Sep 9, 2026 | 1.13 | 1.18 | 1.13 | 1.16 | 1.16 | 0.52% | 3,107,105 |
| Sep 8, 2026 | 1.12 | 1.17 | 1.11 | 1.16 | 1.16 | 4.23% | 5,874,932 |
| Sep 7, 2026 | 1.08 | 1.11 | 1.08 | 1.11 | 1.11 | 2.87% | 3,672,924 |
| Sep 4, 2026 | 1.05 | 1.09 | 1.04 | 1.08 | 1.08 | 1.79% | 6,961,137 |
| Sep 3, 2026 | 1.07 | 1.07 | 1.04 | 1.06 | 1.06 | -5.78% | 6,018,402 |
| Sep 2, 2026 | 1.11 | 1.13 | 1.05 | 1.13 | 1.13 | -0.09% | 8,100,103 |
| Sep 1, 2026 | 1.05 | 1.13 | 1.05 | 1.13 | 1.13 | 6.43% | 7,644,503 |
| Aug 31, 2026 | 1.08 | 1.14 | 1.05 | 1.06 | 1.06 | -1.95% | 2,361,167 |
| Aug 28, 2026 | 1.06 | 1.09 | 1.05 | 1.08 | 1.08 | 1.79% | 6,146,151 |
| Aug 27, 2026 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | 3.52% | 2,662,580 |
| Aug 26, 2026 | 1.01 | 1.05 | 0.98 | 1.02 | 1.02 | 0.59% | 2,127,202 |
| Aug 25, 2026 | 0.99 | 1.04 | 0.98 | 1.02 | 1.02 | 2.21% | 7,165,268 |
| Aug 24, 2026 | 0.98 | 1.01 | 0.98 | 1.00 | 1.00 | 0.91% | 4,584,700 |
| Aug 21, 2026 | 1.00 | 1.00 | 0.97 | 0.99 | 0.99 | -3.42% | 3,818,500 |
| Aug 20, 2026 | 1.00 | 1.03 | 0.99 | 1.02 | 1.02 | -0.20% | 8,796,598 |
| Aug 19, 2026 | 1.05 | 1.06 | 1.01 | 1.02 | 1.02 | -2.66% | 17,534,975 |
| Aug 18, 2026 | 0.98 | 1.08 | 0.98 | 1.05 | 1.05 | 7.68% | 38,775,754 |
| Aug 17, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 3.61% | 852,309 |
| Aug 14, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -1.05% | 285,703 |
| Aug 13, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.55% | 86,701 |
| Aug 12, 2026 | 0.95 | 0.99 | 0.95 | 0.97 | 0.97 | - | 38,200 |
| Aug 11, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -2.02% | 1,459,600 |
| Aug 10, 2026 | 0.96 | 1.01 | 0.96 | 0.99 | 0.99 | 1.54% | 1,640,527 |
| Aug 7, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | -0.61% | 196,805 |
| Aug 6, 2026 | 0.96 | 0.99 | 0.96 | 0.98 | 0.98 | 1.45% | 982,500 |
| Aug 5, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.21% | 4,750,200 |
| Aug 4, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -0.93% | 483,700 |
| Aug 3, 2026 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | 0.93% | 678,200 |
| Jul 31, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | 0.63% | 2,116,541 |
| Jul 30, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | 1.06% | 1,284,406 |
| Jul 29, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 1.72% | 3,515,873 |
| Jul 28, 2026 | 0.92 | 0.94 | 0.92 | 0.93 | 0.93 | 0.22% | 1,382,801 |
| Jul 27, 2026 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 1.64% | 4,050,819 |
| Jul 24, 2026 | 0.93 | 0.94 | 0.91 | 0.91 | 0.91 | -3.18% | 491,008 |
| Jul 23, 2026 | 0.91 | 0.95 | 0.91 | 0.94 | 0.94 | 2.50% | 1,480,000 |
| Jul 22, 2026 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 1.77% | 1,135,464 |
| Jul 21, 2026 | 0.91 | 0.91 | 0.90 | 0.91 | 0.91 | -0.22% | 433,169 |
| Jul 20, 2026 | 0.91 | 0.92 | 0.90 | 0.91 | 0.91 | - | 4,477,271 |
| Jul 17, 2026 | 0.92 | 0.93 | 0.90 | 0.91 | 0.91 | -1.31% | 686,285 |
| Jul 16, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -0.76% | 1,344,205 |