China Southern Fund Management Co. - CNI Grain Industry Index ETF (SHE:159063)
China · Delayed Price · Currency is CNY 1.078
-0.007 (-0.65%)
At close: Sep 22, 2026
SHE:159063 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | -0.65% | 11,023,200 |
| Sep 21, 2026 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | 2.26% | 23,513,800 |
| Sep 18, 2026 | 1.03 | 1.07 | 1.03 | 1.06 | 1.06 | - | 16,205,200 |
| Sep 17, 2026 | 1.03 | 1.07 | 1.02 | 1.06 | 1.06 | 2.81% | 20,154,700 |
| Sep 16, 2026 | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | 0.58% | 12,334,800 |
| Sep 15, 2026 | 1.06 | 1.06 | 1.02 | 1.03 | 1.03 | -3.93% | 15,879,500 |
| Sep 14, 2026 | 1.08 | 1.10 | 1.05 | 1.07 | 1.07 | -3.52% | 16,711,800 |
| Sep 11, 2026 | 1.14 | 1.14 | 1.10 | 1.11 | 1.11 | -2.72% | 18,498,714 |
| Sep 10, 2026 | 1.18 | 1.18 | 1.14 | 1.14 | 1.14 | -4.21% | 24,365,568 |
| Sep 9, 2026 | 1.16 | 1.20 | 1.16 | 1.19 | 1.19 | 0.17% | 30,245,883 |
| Sep 8, 2026 | 1.14 | 1.20 | 1.14 | 1.19 | 1.19 | 4.49% | 28,159,702 |
| Sep 7, 2026 | 1.10 | 1.14 | 1.10 | 1.14 | 1.14 | 3.28% | 16,414,518 |
| Sep 4, 2026 | 1.07 | 1.12 | 1.06 | 1.10 | 1.10 | 2.04% | 16,990,294 |
| Sep 3, 2026 | 1.06 | 1.09 | 1.06 | 1.08 | 1.08 | - | 17,319,001 |
| Sep 2, 2026 | 1.13 | 1.13 | 1.07 | 1.08 | 1.08 | -5.44% | 23,319,001 |
| Sep 1, 2026 | 1.06 | 1.15 | 1.06 | 1.14 | 1.14 | 5.56% | 21,973,711 |
| Aug 31, 2026 | 1.11 | 1.12 | 1.08 | 1.08 | 1.08 | -2.26% | 22,578,505 |
| Aug 28, 2026 | 1.08 | 1.11 | 0.99 | 1.10 | 1.10 | 2.32% | 23,683,331 |
| Aug 27, 2026 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | 3.35% | 13,718,308 |
| Aug 26, 2026 | 1.02 | 1.05 | 1.01 | 1.04 | 1.04 | 0.87% | 16,799,100 |
| Aug 25, 2026 | 1.01 | 1.06 | 1.01 | 1.04 | 1.04 | 1.67% | 16,095,302 |
| Aug 24, 2026 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | 1.29% | 21,962,060 |
| Aug 21, 2026 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | -4.19% | 18,864,053 |
| Aug 20, 2026 | 1.01 | 1.06 | 1.00 | 1.05 | 1.05 | 0.58% | 31,447,232 |
| Aug 19, 2026 | 1.12 | 1.12 | 1.04 | 1.04 | 1.04 | -4.75% | 36,779,126 |
| Aug 18, 2026 | 1.00 | 1.10 | 1.00 | 1.10 | 1.10 | 10.05% | 32,784,338 |
| Aug 17, 2026 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | 3.54% | 7,778,900 |
| Aug 14, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -1.03% | 2,189,973 |
| Aug 13, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.62% | 7,862,130 |
| Aug 12, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.20% | 75,800 |
| Aug 11, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.99% | 5,464,202 |
| Aug 10, 2026 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 1.41% | 6,460,213 |
| Aug 7, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -0.60% | 114,600 |
| Aug 6, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 1.22% | 5,773,831 |
| Aug 5, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.41% | 4,909,100 |
| Aug 4, 2026 | 0.98 | 1.00 | 0.98 | 0.98 | 0.98 | -0.91% | 3,698,805 |
| Aug 3, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | 0.92% | 4,763,481 |
| Jul 31, 2026 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | 0.72% | 6,708,624 |
| Jul 30, 2026 | 0.97 | 0.99 | 0.97 | 0.97 | 0.97 | 1.04% | 4,732,900 |
| Jul 29, 2026 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | 1.15% | 7,795,857 |
| Jul 28, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 0.85% | 10,828,502 |
| Jul 27, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 1.39% | 5,549,429 |
| Jul 24, 2026 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -3.02% | 8,502,700 |
| Jul 23, 2026 | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | 2.23% | 3,775,257 |
| Jul 22, 2026 | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | 2.06% | 5,347,306 |
| Jul 21, 2026 | 0.92 | 0.93 | 0.92 | 0.92 | 0.92 | 0.22% | 7,738,600 |
| Jul 20, 2026 | 0.92 | 0.94 | 0.91 | 0.92 | 0.92 | - | 9,272,400 |
| Jul 17, 2026 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -1.92% | 6,281,102 |
| Jul 16, 2026 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | -0.74% | 8,163,300 |
| Jul 15, 2026 | 0.92 | 0.95 | 0.92 | 0.94 | 0.94 | 1.51% | 7,372,948 |