China Southern Fund Management Co - CSI All Share Agriculture, Animal Husbandry and Fishery Products (SHE:159173)

China · Delayed Price · Currency is CNY

0.9140

-0.0060 (-0.65%)

At close: Sep 22, 2026

SHE:159173 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.91	0.92	0.91	0.91	0.91	-0.65%	2,560,400
Sep 21, 2026	0.90	0.92	0.90	0.92	0.92	2.11%	4,879,500
Sep 18, 2026	0.89	0.90	0.89	0.90	0.90	0.33%	8,731,700
Sep 17, 2026	0.88	0.90	0.88	0.90	0.90	0.79%	5,288,029
Sep 16, 2026	0.90	0.90	0.89	0.89	0.89	-0.89%	4,049,400
Sep 15, 2026	0.91	0.92	0.90	0.90	0.90	-1.64%	8,152,900
Sep 14, 2026	0.93	0.93	0.91	0.91	0.91	-1.40%	10,296,204
Sep 11, 2026	0.94	0.94	0.92	0.93	0.93	-2.52%	9,323,500
Sep 10, 2026	0.97	0.97	0.94	0.95	0.95	-2.26%	11,425,145
Sep 9, 2026	0.97	0.99	0.97	0.97	0.97	-0.10%	10,346,407
Sep 8, 2026	0.96	0.98	0.96	0.97	0.97	1.35%	7,658,700
Sep 7, 2026	0.94	0.96	0.94	0.96	0.96	1.16%	9,879,320
Sep 4, 2026	0.91	0.96	0.90	0.95	0.95	4.28%	10,677,003
Sep 3, 2026	0.91	0.92	0.90	0.91	0.91	-0.11%	7,356,200
Sep 2, 2026	0.94	0.94	0.91	0.91	0.91	-2.56%	10,432,200
Sep 1, 2026	0.91	0.94	0.90	0.94	0.94	2.74%	7,237,300
Aug 31, 2026	0.92	0.93	0.91	0.91	0.91	-0.55%	6,989,500
Aug 28, 2026	0.90	0.92	0.89	0.92	0.92	1.78%	9,935,301
Aug 27, 2026	0.88	0.90	0.88	0.90	0.90	2.04%	6,923,932
Aug 26, 2026	0.88	0.89	0.88	0.88	0.88	0.11%	6,053,819
Aug 25, 2026	0.86	0.88	0.86	0.88	0.88	2.09%	8,220,900
Aug 24, 2026	0.86	0.87	0.85	0.86	0.86	-0.23%	7,137,502
Aug 21, 2026	0.88	0.88	0.86	0.87	0.87	-2.48%	5,693,637
Aug 20, 2026	0.87	0.89	0.86	0.89	0.89	1.84%	10,949,720
Aug 19, 2026	0.90	0.90	0.87	0.87	0.87	-2.90%	9,978,911
Aug 18, 2026	0.86	0.90	0.86	0.90	0.90	4.06%	9,914,320
Aug 17, 2026	0.86	0.87	0.86	0.86	0.86	1.06%	3,817,600
Aug 14, 2026	0.86	0.86	0.85	0.85	0.85	-1.73%	4,376,008
Aug 13, 2026	0.87	0.87	0.86	0.87	0.87	-	2,450,300
Aug 12, 2026	0.87	0.87	0.86	0.87	0.87	0.12%	2,663,902
Aug 11, 2026	0.88	0.88	0.87	0.87	0.87	-1.14%	4,154,400
Aug 10, 2026	0.85	0.88	0.85	0.88	0.88	3.06%	7,752,700
Aug 7, 2026	0.85	0.85	0.84	0.85	0.85	-0.23%	4,181,400
Aug 6, 2026	0.86	0.86	0.84	0.85	0.85	-	7,557,800
Aug 5, 2026	0.85	0.86	0.84	0.85	0.85	0.47%	4,600,100
Aug 4, 2026	0.86	0.86	0.85	0.85	0.85	-1.39%	6,441,900
Aug 3, 2026	0.86	0.87	0.86	0.86	0.86	0.70%	6,527,600
Jul 31, 2026	0.84	0.86	0.84	0.86	0.86	0.12%	9,301,101
Jul 30, 2026	0.84	0.86	0.84	0.85	0.85	1.30%	3,774,500
Jul 29, 2026	0.84	0.85	0.84	0.84	0.84	0.60%	6,934,514
Jul 28, 2026	0.83	0.84	0.83	0.84	0.84	0.72%	8,212,400
Jul 27, 2026	0.82	0.84	0.82	0.83	0.83	1.09%	8,632,600
Jul 24, 2026	0.85	0.85	0.82	0.82	0.82	-3.06%	8,009,700
Jul 23, 2026	0.83	0.85	0.83	0.85	0.85	1.07%	7,076,700
Jul 22, 2026	0.84	0.84	0.83	0.84	0.84	0.24%	11,665,200
Jul 21, 2026	0.85	0.86	0.83	0.84	0.84	-1.76%	11,124,101
Jul 20, 2026	0.85	0.86	0.83	0.85	0.85	0.95%	11,980,601
Jul 17, 2026	0.86	0.87	0.84	0.85	0.85	-2.31%	10,781,602
Jul 16, 2026	0.85	0.87	0.85	0.87	0.87	1.76%	9,470,002
Jul 15, 2026	0.83	0.85	0.83	0.85	0.85	2.29%	10,314,119