China Universal Asset Management Co. Ltd. - CSI Livestock Breeding Industry ETF (SHE:159172)

China · Delayed Price · Currency is CNY

0.8280

-0.0120 (-1.43%)

At close: Sep 23, 2026

SHE:159172 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.84	0.84	0.83	0.83	0.83	-1.31%	12,739,700
Sep 22, 2026	0.84	0.84	0.83	0.84	0.84	-0.47%	10,609,126
Sep 21, 2026	0.83	0.85	0.83	0.84	0.84	1.32%	9,396,702
Sep 18, 2026	0.82	0.83	0.82	0.83	0.83	0.24%	8,841,530
Sep 17, 2026	0.83	0.83	0.82	0.83	0.83	0.24%	7,297,902
Sep 16, 2026	0.84	0.84	0.83	0.83	0.83	-1.54%	12,202,100
Sep 15, 2026	0.85	0.85	0.84	0.84	0.84	-0.71%	12,708,000
Sep 14, 2026	0.85	0.85	0.84	0.85	0.85	-0.59%	9,628,120
Sep 11, 2026	0.86	0.86	0.85	0.85	0.85	-1.16%	13,518,323
Sep 10, 2026	0.88	0.88	0.86	0.86	0.86	-2.38%	11,605,774
Sep 9, 2026	0.88	0.89	0.88	0.88	0.88	-0.11%	12,892,200
Sep 8, 2026	0.88	0.89	0.88	0.89	0.89	0.11%	12,448,105
Sep 7, 2026	0.88	0.89	0.87	0.88	0.88	0.57%	12,856,800
Sep 4, 2026	0.84	0.89	0.84	0.88	0.88	3.90%	36,476,042
Sep 3, 2026	0.85	0.85	0.84	0.85	0.85	-0.70%	16,364,018
Sep 2, 2026	0.87	0.87	0.85	0.85	0.85	-1.16%	14,355,402
Sep 1, 2026	0.85	0.87	0.84	0.86	0.86	1.53%	20,393,801
Aug 31, 2026	0.85	0.86	0.85	0.85	0.85	-0.12%	15,255,420
Aug 28, 2026	0.84	0.85	0.83	0.85	0.85	1.31%	15,640,005
Aug 27, 2026	0.83	0.84	0.82	0.84	0.84	1.21%	13,569,402
Aug 26, 2026	0.82	0.84	0.82	0.83	0.83	-	10,798,300
Aug 25, 2026	0.81	0.83	0.81	0.83	0.83	1.59%	13,396,403
Aug 24, 2026	0.82	0.82	0.81	0.82	0.82	-0.49%	8,735,117
Aug 21, 2026	0.83	0.83	0.82	0.82	0.82	-1.56%	12,679,400
Aug 20, 2026	0.82	0.84	0.82	0.83	0.83	1.71%	15,372,216
Aug 19, 2026	0.84	0.84	0.82	0.82	0.82	-2.03%	13,904,105
Aug 18, 2026	0.83	0.84	0.83	0.84	0.84	0.97%	16,823,800
Aug 17, 2026	0.82	0.83	0.82	0.83	0.83	0.49%	11,937,200
Aug 14, 2026	0.83	0.83	0.82	0.82	0.82	-1.20%	12,682,108
Aug 13, 2026	0.83	0.84	0.83	0.83	0.83	-0.24%	16,688,809
Aug 12, 2026	0.83	0.84	0.83	0.84	0.84	-	12,151,000
Aug 11, 2026	0.85	0.85	0.83	0.84	0.84	-1.18%	17,833,102
Aug 10, 2026	0.82	0.85	0.82	0.85	0.85	3.80%	23,888,425
Aug 7, 2026	0.81	0.82	0.81	0.82	0.82	-0.24%	9,841,508
Aug 6, 2026	0.82	0.82	0.81	0.82	0.82	-0.12%	13,817,224
Aug 5, 2026	0.82	0.82	0.81	0.82	0.82	0.25%	10,194,327
Aug 4, 2026	0.83	0.83	0.81	0.82	0.82	-1.45%	10,870,208
Aug 3, 2026	0.83	0.84	0.82	0.83	0.83	0.24%	13,354,706
Jul 31, 2026	0.82	0.83	0.82	0.83	0.83	0.24%	14,911,867
Jul 30, 2026	0.82	0.83	0.81	0.82	0.82	1.10%	13,462,850
Jul 29, 2026	0.81	0.82	0.81	0.82	0.82	0.62%	15,065,704
Jul 28, 2026	0.81	0.81	0.81	0.81	0.81	0.25%	26,835,601
Jul 27, 2026	0.80	0.81	0.80	0.81	0.81	1.25%	8,798,204
Jul 24, 2026	0.82	0.82	0.80	0.80	0.80	-2.80%	15,523,901
Jul 23, 2026	0.81	0.83	0.81	0.82	0.82	0.61%	12,319,703
Jul 22, 2026	0.81	0.82	0.81	0.82	0.82	-0.12%	21,526,902
Jul 21, 2026	0.83	0.83	0.81	0.82	0.82	-1.45%	25,476,390
Jul 20, 2026	0.81	0.83	0.80	0.83	0.83	1.22%	28,398,002
Jul 17, 2026	0.83	0.84	0.81	0.82	0.82	-2.62%	31,446,825
Jul 16, 2026	0.82	0.84	0.82	0.84	0.84	2.31%	31,657,866