Invesco CNI Grain Industry Index ETF (SHE:159072)
China · Delayed Price · Currency is CNY 1.154
-0.009 (-0.77%)
At close: Sep 22, 2026
SHE:159072 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -1.56% | 6,249,100 |
| Sep 22, 2026 | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | -0.77% | 9,335,000 |
| Sep 21, 2026 | 1.13 | 1.17 | 1.12 | 1.16 | 1.16 | 2.20% | 11,914,703 |
| Sep 18, 2026 | 1.12 | 1.14 | 1.11 | 1.14 | 1.14 | 0.09% | 12,233,900 |
| Sep 17, 2026 | 1.09 | 1.14 | 1.09 | 1.14 | 1.14 | 2.62% | 16,067,000 |
| Sep 16, 2026 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | 0.54% | 9,366,707 |
| Sep 15, 2026 | 1.13 | 1.14 | 1.10 | 1.10 | 1.10 | -4.01% | 11,872,001 |
| Sep 14, 2026 | 1.17 | 1.17 | 1.13 | 1.15 | 1.15 | -3.53% | 17,638,603 |
| Sep 11, 2026 | 1.20 | 1.22 | 1.18 | 1.19 | 1.19 | -2.70% | 16,099,501 |
| Sep 10, 2026 | 1.27 | 1.27 | 1.22 | 1.22 | 1.22 | -3.93% | 15,012,207 |
| Sep 9, 2026 | 1.27 | 1.30 | 1.23 | 1.27 | 1.27 | -0.08% | 24,026,212 |
| Sep 8, 2026 | 1.22 | 1.28 | 1.22 | 1.27 | 1.27 | 4.77% | 18,554,315 |
| Sep 7, 2026 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | 2.44% | 12,303,929 |
| Sep 4, 2026 | 1.16 | 1.20 | 1.14 | 1.19 | 1.19 | 2.33% | 11,360,001 |
| Sep 3, 2026 | 1.15 | 1.17 | 1.13 | 1.16 | 1.16 | 0.26% | 9,622,406 |
| Sep 2, 2026 | 1.21 | 1.21 | 1.15 | 1.16 | 1.16 | -5.16% | 18,643,600 |
| Sep 1, 2026 | 1.14 | 1.23 | 1.14 | 1.22 | 1.22 | 5.35% | 18,352,507 |
| Aug 31, 2026 | 1.22 | 1.22 | 1.15 | 1.16 | 1.16 | -2.03% | 12,528,306 |
| Aug 28, 2026 | 1.16 | 1.19 | 1.15 | 1.18 | 1.18 | 1.81% | 11,999,944 |
| Aug 27, 2026 | 1.12 | 1.16 | 1.11 | 1.16 | 1.16 | 3.66% | 9,151,011 |
| Aug 26, 2026 | 1.10 | 1.13 | 1.09 | 1.12 | 1.12 | 0.63% | 11,136,055 |
| Aug 25, 2026 | 1.09 | 1.15 | 1.08 | 1.11 | 1.11 | 1.74% | 15,075,918 |
| Aug 24, 2026 | 1.08 | 1.11 | 1.07 | 1.09 | 1.09 | 0.64% | 8,760,349 |
| Aug 21, 2026 | 1.12 | 1.12 | 1.07 | 1.09 | 1.09 | -4.06% | 14,957,024 |
| Aug 20, 2026 | 1.10 | 1.14 | 1.08 | 1.13 | 1.13 | 0.62% | 23,025,941 |
| Aug 19, 2026 | 1.16 | 1.17 | 1.10 | 1.13 | 1.13 | -2.76% | 34,893,239 |
| Aug 18, 2026 | 1.07 | 1.16 | 1.07 | 1.16 | 1.16 | 8.33% | 35,966,787 |
| Aug 17, 2026 | 1.03 | 1.07 | 1.03 | 1.07 | 1.07 | 3.69% | 7,321,621 |
| Aug 14, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -1.15% | 2,067,150 |
| Aug 13, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -1.70% | 2,134,675 |
| Aug 12, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | 0.28% | 3,242,645 |
| Aug 11, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -2.22% | 3,058,178 |
| Aug 10, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 1.60% | 3,508,402 |
| Aug 7, 2026 | 1.07 | 1.08 | 1.05 | 1.07 | 1.07 | -0.65% | 7,464,068 |
| Aug 6, 2026 | 1.06 | 1.08 | 1.05 | 1.07 | 1.07 | 1.32% | 10,153,170 |
| Aug 5, 2026 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | 0.38% | 8,065,953 |
| Aug 4, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 3,892,484 |
| Aug 3, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | 0.95% | 5,199,482 |
| Jul 31, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | 0.48% | 13,042,096 |
| Jul 30, 2026 | 1.04 | 1.06 | 1.03 | 1.05 | 1.05 | 1.06% | 9,622,964 |
| Jul 29, 2026 | 1.03 | 1.04 | 1.01 | 1.04 | 1.04 | 1.86% | 16,246,703 |
| Jul 28, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 0.49% | 15,369,877 |
| Jul 27, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 1.30% | 8,140,330 |
| Jul 24, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -2.91% | 8,023,581 |
| Jul 23, 2026 | 1.01 | 1.03 | 1.00 | 1.03 | 1.03 | 2.38% | 33,879,825 |
| Jul 22, 2026 | 0.99 | 1.01 | 0.98 | 1.01 | 1.01 | 1.72% | 30,722,812 |
| Jul 21, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | -0.50% | 34,224,790 |
| Jul 20, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 1.02% | 23,894,719 |