China Universal Asset Management Co. Ltd - CNI Grain Industry Index ETF (SHE:159073)
China · Delayed Price · Currency is CNY 1.051
-0.016 (-1.50%)
At close: Sep 23, 2026
SHE:159073 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | -1.50% | 9,500,702 |
| Sep 22, 2026 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -0.84% | 14,912,303 |
| Sep 21, 2026 | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | 2.28% | 11,947,201 |
| Sep 18, 2026 | 1.02 | 1.06 | 1.02 | 1.05 | 1.05 | -0.38% | 16,349,400 |
| Sep 17, 2026 | 1.03 | 1.06 | 1.01 | 1.06 | 1.06 | 3.02% | 22,752,903 |
| Sep 16, 2026 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 0.49% | 14,006,900 |
| Sep 15, 2026 | 1.06 | 1.06 | 1.02 | 1.02 | 1.02 | -4.05% | 16,860,700 |
| Sep 14, 2026 | 1.09 | 1.09 | 1.05 | 1.06 | 1.06 | -3.28% | 20,311,115 |
| Sep 11, 2026 | 1.13 | 1.13 | 1.09 | 1.10 | 1.10 | -3.00% | 20,372,303 |
| Sep 10, 2026 | 1.18 | 1.18 | 1.13 | 1.13 | 1.13 | -3.90% | 21,425,014 |
| Sep 9, 2026 | 1.17 | 1.20 | 1.16 | 1.18 | 1.18 | 0.17% | 33,398,203 |
| Sep 8, 2026 | 1.13 | 1.19 | 1.13 | 1.18 | 1.18 | 4.72% | 39,581,037 |
| Sep 7, 2026 | 1.09 | 1.13 | 1.09 | 1.12 | 1.12 | 2.93% | 14,608,203 |
| Sep 4, 2026 | 1.07 | 1.11 | 1.05 | 1.09 | 1.09 | 2.25% | 17,038,818 |
| Sep 3, 2026 | 1.06 | 1.08 | 1.05 | 1.07 | 1.07 | -0.19% | 16,883,125 |
| Sep 2, 2026 | 1.13 | 1.14 | 1.06 | 1.07 | 1.07 | -5.64% | 29,477,708 |
| Sep 1, 2026 | 1.06 | 1.14 | 1.06 | 1.13 | 1.13 | 6.48% | 33,355,878 |
| Aug 31, 2026 | 1.09 | 1.20 | 1.07 | 1.07 | 1.07 | -2.38% | 13,216,717 |
| Aug 28, 2026 | 1.07 | 1.10 | 1.06 | 1.09 | 1.09 | 1.77% | 12,462,306 |
| Aug 27, 2026 | 1.03 | 1.07 | 1.03 | 1.07 | 1.07 | 4.08% | 21,591,249 |
| Aug 26, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | 0.59% | 14,556,924 |
| Aug 25, 2026 | 1.00 | 1.04 | 1.00 | 1.02 | 1.02 | 1.89% | 29,332,486 |
| Aug 24, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 1.11% | 18,414,835 |
| Aug 21, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -3.50% | 38,168,016 |