Maxwealth Fund Management Co. Ltd - CSI Livestock Breeding Industry ETF (SHE:159165)

China · Delayed Price · Currency is CNY

0.8700

-0.0070 (-0.80%)

At close: Sep 22, 2026

SHE:159165 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.87	0.87	0.86	0.86	0.86	-1.15%	5,806,600
Sep 22, 2026	0.88	0.88	0.87	0.87	0.87	-0.80%	9,284,000
Sep 21, 2026	0.86	0.88	0.86	0.88	0.88	1.50%	9,703,904
Sep 18, 2026	0.87	0.87	0.86	0.86	0.86	-0.35%	7,329,500
Sep 17, 2026	0.86	0.87	0.85	0.87	0.87	0.70%	7,885,108
Sep 16, 2026	0.87	0.87	0.86	0.86	0.86	-1.71%	7,014,400
Sep 15, 2026	0.88	0.89	0.88	0.88	0.88	-0.34%	8,386,805
Sep 14, 2026	0.88	0.89	0.87	0.88	0.88	-0.79%	10,963,200
Sep 11, 2026	0.89	0.89	0.88	0.89	0.89	-0.67%	8,659,919
Sep 10, 2026	0.91	0.91	0.89	0.89	0.89	-2.30%	12,197,800
Sep 9, 2026	0.92	0.92	0.91	0.91	0.91	-0.65%	9,159,300
Sep 8, 2026	0.92	0.92	0.91	0.92	0.92	0.11%	8,590,500
Sep 7, 2026	0.91	0.92	0.91	0.92	0.92	0.55%	11,263,300
Sep 4, 2026	0.88	0.92	0.88	0.91	0.91	4.58%	18,823,311
Sep 3, 2026	0.88	0.88	0.87	0.87	0.87	-1.02%	6,854,702
Sep 2, 2026	0.89	0.89	0.88	0.88	0.88	-1.34%	7,392,700
Sep 1, 2026	0.88	0.90	0.88	0.89	0.89	1.48%	9,056,416
Aug 31, 2026	0.88	0.89	0.88	0.88	0.88	-0.11%	9,655,903
Aug 28, 2026	0.87	0.88	0.86	0.88	0.88	1.15%	9,461,200
Aug 27, 2026	0.86	0.87	0.86	0.87	0.87	2.23%	12,334,700
Aug 26, 2026	0.86	0.87	0.85	0.85	0.85	-0.81%	6,723,100
Aug 25, 2026	0.85	0.86	0.85	0.86	0.86	1.53%	8,413,500
Aug 24, 2026	0.85	0.85	0.84	0.85	0.85	-0.82%	7,267,000
Aug 21, 2026	0.86	0.86	0.85	0.85	0.85	-1.39%	7,654,502
Aug 20, 2026	0.85	0.87	0.85	0.87	0.87	1.88%	11,637,401
Aug 19, 2026	0.87	0.88	0.85	0.85	0.85	-2.97%	9,922,300
Aug 18, 2026	0.86	0.88	0.86	0.88	0.88	2.10%	13,367,700
Aug 17, 2026	0.85	0.86	0.85	0.86	0.86	0.35%	6,164,700
Aug 14, 2026	0.87	0.87	0.85	0.86	0.86	-1.16%	7,303,201
Aug 13, 2026	0.86	0.87	0.86	0.87	0.87	0.12%	10,077,805
Aug 12, 2026	0.86	0.87	0.86	0.86	0.86	-0.46%	13,196,700
Aug 11, 2026	0.87	0.88	0.86	0.87	0.87	-1.03%	8,289,800
Aug 10, 2026	0.85	0.88	0.85	0.88	0.88	3.66%	20,049,903
Aug 7, 2026	0.85	0.85	0.84	0.85	0.85	-	7,433,400
Aug 6, 2026	0.85	0.85	0.84	0.85	0.85	-0.47%	10,717,600
Aug 5, 2026	0.85	0.85	0.84	0.85	0.85	-	9,716,100
Aug 4, 2026	0.86	0.86	0.85	0.85	0.85	-1.16%	5,803,900
Aug 3, 2026	0.86	0.87	0.86	0.86	0.86	0.23%	5,165,400
Jul 31, 2026	0.85	0.86	0.85	0.86	0.86	0.23%	6,820,604
Jul 30, 2026	0.85	0.87	0.85	0.86	0.86	1.30%	9,151,301
Jul 29, 2026	0.84	0.85	0.84	0.85	0.85	0.48%	12,309,010
Jul 28, 2026	0.84	0.84	0.84	0.84	0.84	0.12%	7,344,158
Jul 27, 2026	0.83	0.84	0.83	0.84	0.84	1.20%	5,600,700
Jul 24, 2026	0.85	0.86	0.83	0.83	0.83	-2.81%	10,156,400
Jul 23, 2026	0.85	0.86	0.84	0.85	0.85	0.23%	5,315,900
Jul 22, 2026	0.86	0.86	0.84	0.85	0.85	0.24%	7,243,802
Jul 21, 2026	0.86	0.87	0.85	0.85	0.85	-1.73%	9,638,213
Jul 20, 2026	0.86	0.87	0.84	0.87	0.87	0.82%	11,621,600
Jul 17, 2026	0.88	0.88	0.85	0.86	0.86	-1.94%	8,743,600
Jul 16, 2026	0.86	0.88	0.85	0.88	0.88	2.34%	14,198,213