Maxwealth Fund Management Co. Ltd - Maxwealth CSI STAR and CHINEXT Artificial Intelligence Index ETF (SHE:159141)
China · Delayed Price · Currency is CNY 1.220
+0.028 (2.35%)
At close: Sep 22, 2026
SHE:159141 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.98% | 37,474,700 |
| Sep 22, 2026 | 1.23 | 1.25 | 1.21 | 1.22 | 1.22 | 2.35% | 88,404,204 |
| Sep 21, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | 1.27% | 52,253,900 |
| Sep 18, 2026 | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | 2.62% | 46,314,400 |
| Sep 17, 2026 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | 0.26% | 43,301,800 |
| Sep 16, 2026 | 1.10 | 1.15 | 1.10 | 1.14 | 1.14 | 3.44% | 44,881,602 |
| Sep 15, 2026 | 1.10 | 1.13 | 1.10 | 1.11 | 1.11 | 0.55% | 44,712,412 |
| Sep 14, 2026 | 1.11 | 1.11 | 1.09 | 1.10 | 1.10 | -2.05% | 39,144,101 |
| Sep 11, 2026 | 1.12 | 1.13 | 1.10 | 1.12 | 1.12 | -0.88% | 46,067,521 |
| Sep 10, 2026 | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | -1.05% | 33,496,600 |
| Sep 9, 2026 | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | -0.52% | 56,942,800 |
| Sep 8, 2026 | 1.17 | 1.18 | 1.15 | 1.15 | 1.15 | -1.37% | 55,158,200 |
| Sep 7, 2026 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | 2.82% | 59,392,500 |
| Sep 4, 2026 | 1.16 | 1.17 | 1.12 | 1.14 | 1.14 | -0.96% | 76,631,000 |
| Sep 3, 2026 | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | -0.35% | 182,732,500 |
| Sep 2, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | -1.96% | 47,581,200 |
| Sep 1, 2026 | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | -0.76% | 77,370,000 |
| Aug 31, 2026 | 1.12 | 1.18 | 1.12 | 1.18 | 1.18 | 2.96% | 61,611,528 |
| Aug 28, 2026 | 1.16 | 1.19 | 1.15 | 1.15 | 1.15 | -1.37% | 52,730,800 |
| Aug 27, 2026 | 1.13 | 1.17 | 1.13 | 1.16 | 1.16 | 4.49% | 63,685,714 |
| Aug 26, 2026 | 1.12 | 1.12 | 1.09 | 1.11 | 1.11 | 0.27% | 60,214,800 |
| Aug 25, 2026 | 1.09 | 1.12 | 1.09 | 1.11 | 1.11 | 0.36% | 63,769,700 |
| Aug 24, 2026 | 1.16 | 1.16 | 1.09 | 1.11 | 1.11 | -4.49% | 59,516,100 |
| Aug 21, 2026 | 1.14 | 1.17 | 1.14 | 1.16 | 1.16 | 0.87% | 78,988,032 |
| Aug 20, 2026 | 1.17 | 1.18 | 1.14 | 1.15 | 1.15 | -0.61% | 93,069,700 |
| Aug 19, 2026 | 1.22 | 1.22 | 1.15 | 1.16 | 1.16 | -8.11% | 136,746,401 |
| Aug 18, 2026 | 1.27 | 1.27 | 1.23 | 1.26 | 1.26 | -1.26% | 60,128,601 |
| Aug 17, 2026 | 1.23 | 1.27 | 1.22 | 1.27 | 1.27 | 3.49% | 80,653,300 |
| Aug 14, 2026 | 1.23 | 1.23 | 1.21 | 1.23 | 1.23 | 1.65% | 77,913,300 |
| Aug 13, 2026 | 1.24 | 1.27 | 1.21 | 1.21 | 1.21 | -0.90% | 147,414,600 |
| Aug 12, 2026 | 1.21 | 1.24 | 1.21 | 1.22 | 1.22 | 1.33% | 71,963,801 |
| Aug 11, 2026 | 1.20 | 1.23 | 1.19 | 1.21 | 1.21 | - | 90,143,000 |
| Aug 10, 2026 | 1.24 | 1.24 | 1.19 | 1.21 | 1.21 | -3.13% | 108,657,500 |
| Aug 7, 2026 | 1.23 | 1.26 | 1.22 | 1.25 | 1.25 | 1.30% | 537,892,401 |
| Aug 6, 2026 | 1.20 | 1.25 | 1.20 | 1.23 | 1.23 | -0.57% | 45,522,800 |
| Aug 5, 2026 | 1.18 | 1.25 | 1.18 | 1.24 | 1.24 | 2.23% | 95,992,300 |
| Aug 4, 2026 | 1.15 | 1.22 | 1.15 | 1.21 | 1.21 | 6.99% | 241,728,295 |
| Aug 3, 2026 | 1.17 | 1.17 | 1.13 | 1.13 | 1.13 | -3.00% | 57,557,406 |
| Jul 31, 2026 | 1.19 | 1.20 | 1.17 | 1.17 | 1.17 | 6.88% | 89,509,306 |
| Jul 30, 2026 | 1.14 | 1.16 | 1.07 | 1.09 | 1.09 | -6.68% | 123,668,801 |
| Jul 29, 2026 | 1.16 | 1.18 | 1.12 | 1.17 | 1.17 | 0.52% | 74,074,800 |
| Jul 28, 2026 | 1.22 | 1.24 | 1.15 | 1.16 | 1.16 | -7.92% | 83,527,000 |
| Jul 27, 2026 | 1.23 | 1.26 | 1.20 | 1.26 | 1.26 | 1.86% | 56,761,300 |
| Jul 24, 2026 | 1.25 | 1.27 | 1.23 | 1.24 | 1.24 | -2.13% | 31,279,000 |
| Jul 23, 2026 | 1.31 | 1.32 | 1.26 | 1.27 | 1.27 | -2.62% | 152,169,200 |
| Jul 22, 2026 | 1.31 | 1.36 | 1.29 | 1.30 | 1.30 | -2.40% | 264,149,400 |
| Jul 21, 2026 | 1.24 | 1.33 | 1.19 | 1.33 | 1.33 | 8.47% | 74,557,100 |
| Jul 20, 2026 | 1.24 | 1.27 | 1.18 | 1.23 | 1.23 | 2.25% | 119,802,703 |
| Jul 17, 2026 | 1.30 | 1.30 | 1.19 | 1.20 | 1.20 | -9.02% | 312,609,621 |
| Jul 16, 2026 | 1.33 | 1.37 | 1.30 | 1.32 | 1.32 | -3.30% | 107,528,800 |