Maxwealth Fund Management Co Ltd. - CNI Commercial Satellite Communication Industry ETF (SHE:159206)
China · Delayed Price · Currency is CNY 1.588
-0.043 (-2.64%)
At close: Apr 2, 2026
SHE:159206 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1.66 | 1.67 | 1.61 | 1.63 | 1.63 | 0.06% | 535,373,800 |
| Mar 31, 2026 | 1.64 | 1.70 | 1.63 | 1.63 | 1.63 | -0.55% | 845,474,000 |
| Mar 30, 2026 | 1.57 | 1.64 | 1.57 | 1.64 | 1.64 | 2.95% | 660,291,000 |
| Mar 27, 2026 | 1.56 | 1.61 | 1.56 | 1.59 | 1.59 | -0.38% | 407,110,000 |
| Mar 26, 2026 | 1.63 | 1.63 | 1.57 | 1.60 | 1.60 | -0.93% | 507,147,300 |
| Mar 25, 2026 | 1.60 | 1.64 | 1.60 | 1.61 | 1.61 | 1.38% | 550,036,300 |
| Mar 24, 2026 | 1.60 | 1.60 | 1.54 | 1.59 | 1.59 | 1.14% | 547,185,500 |
| Mar 23, 2026 | 1.62 | 1.65 | 1.56 | 1.57 | 1.57 | -4.61% | 634,950,200 |
| Mar 20, 2026 | 1.70 | 1.70 | 1.65 | 1.65 | 1.65 | -2.14% | 409,194,700 |
| Mar 19, 2026 | 1.67 | 1.72 | 1.67 | 1.69 | 1.69 | -1.75% | 587,881,482 |
| Mar 18, 2026 | 1.65 | 1.72 | 1.64 | 1.72 | 1.72 | 4.76% | 1,070,478,745 |
| Mar 17, 2026 | 1.70 | 1.71 | 1.64 | 1.64 | 1.64 | -3.08% | 451,532,440 |
| Mar 16, 2026 | 1.69 | 1.69 | 1.65 | 1.69 | 1.69 | -0.30% | 501,725,800 |
| Mar 13, 2026 | 1.74 | 1.75 | 1.69 | 1.69 | 1.69 | -3.03% | 626,106,700 |
| Mar 12, 2026 | 1.78 | 1.78 | 1.73 | 1.75 | 1.75 | -2.24% | 689,542,000 |
| Mar 11, 2026 | 1.83 | 1.83 | 1.79 | 1.79 | 1.79 | -1.87% | 539,904,000 |
| Mar 10, 2026 | 1.80 | 1.83 | 1.80 | 1.82 | 1.82 | 2.30% | 692,244,900 |
| Mar 9, 2026 | 1.76 | 1.79 | 1.73 | 1.78 | 1.78 | -1.39% | 643,754,900 |
| Mar 6, 2026 | 1.79 | 1.84 | 1.79 | 1.81 | 1.81 | -0.22% | 564,379,460 |
| Mar 5, 2026 | 1.81 | 1.82 | 1.78 | 1.81 | 1.81 | 1.69% | 772,408,300 |
| Mar 4, 2026 | 1.73 | 1.81 | 1.72 | 1.78 | 1.78 | 0.79% | 609,205,400 |
| Mar 3, 2026 | 1.93 | 1.93 | 1.76 | 1.77 | 1.77 | -8.69% | 1,384,534,000 |
| Mar 2, 2026 | 1.88 | 1.97 | 1.88 | 1.93 | 1.93 | 2.93% | 1,388,121,000 |
| Feb 27, 2026 | 1.85 | 1.90 | 1.84 | 1.88 | 1.88 | 1.08% | 717,036,300 |
| Feb 26, 2026 | 1.82 | 1.87 | 1.81 | 1.86 | 1.86 | 1.42% | 871,896,600 |
| Feb 25, 2026 | 1.79 | 1.84 | 1.77 | 1.83 | 1.83 | 2.58% | 988,441,600 |
| Feb 24, 2026 | 1.80 | 1.82 | 1.78 | 1.79 | 1.79 | -0.67% | 797,675,400 |
| Feb 13, 2026 | 1.81 | 1.83 | 1.80 | 1.80 | 1.80 | -0.94% | 523,298,100 |
| Feb 12, 2026 | 1.81 | 1.83 | 1.81 | 1.82 | 1.82 | -0.27% | 559,124,200 |
| Feb 11, 2026 | 1.85 | 1.88 | 1.82 | 1.82 | 1.82 | -1.52% | 810,143,500 |
| Feb 10, 2026 | 1.88 | 1.88 | 1.83 | 1.85 | 1.85 | -1.91% | 642,101,400 |
| Feb 9, 2026 | 1.87 | 1.90 | 1.85 | 1.88 | 1.88 | 2.56% | 740,656,600 |
| Feb 6, 2026 | 1.84 | 1.89 | 1.83 | 1.84 | 1.84 | -1.50% | 794,867,000 |
| Feb 5, 2026 | 1.86 | 1.91 | 1.85 | 1.87 | 1.87 | -1.89% | 728,093,300 |
| Feb 4, 2026 | 1.93 | 1.94 | 1.87 | 1.90 | 1.90 | -2.31% | 980,907,300 |
| Feb 3, 2026 | 1.89 | 1.95 | 1.85 | 1.95 | 1.95 | 4.57% | 1,289,993,000 |
| Feb 2, 2026 | 1.91 | 1.95 | 1.85 | 1.86 | 1.86 | -1.53% | 905,163,800 |
| Jan 30, 2026 | 1.90 | 1.94 | 1.86 | 1.89 | 1.89 | -1.97% | 1,144,607,000 |
| Jan 29, 2026 | 1.95 | 2.00 | 1.93 | 1.93 | 1.93 | -2.28% | 985,468,400 |
| Jan 28, 2026 | 2.01 | 2.02 | 1.95 | 1.97 | 1.97 | -1.45% | 1,069,702,000 |
| Jan 27, 2026 | 1.94 | 2.01 | 1.94 | 2.00 | 2.00 | 0.70% | 1,154,915,000 |
| Jan 26, 2026 | 2.11 | 2.11 | 1.96 | 1.99 | 1.99 | -6.71% | 1,966,025,000 |
| Jan 23, 2026 | 1.98 | 2.13 | 1.96 | 2.13 | 2.13 | 10.02% | 1,895,435,000 |
| Jan 22, 2026 | 1.88 | 1.95 | 1.87 | 1.94 | 1.94 | 3.42% | 1,502,290,000 |
| Jan 21, 2026 | 1.88 | 1.93 | 1.87 | 1.87 | 1.87 | -1.16% | 1,115,361,000 |
| Jan 20, 2026 | 2.00 | 2.01 | 1.85 | 1.90 | 1.90 | -4.05% | 1,352,771,000 |
| Jan 19, 2026 | 1.93 | 2.02 | 1.93 | 1.98 | 1.98 | 0.05% | 1,294,858,000 |
| Jan 16, 2026 | 1.97 | 2.01 | 1.94 | 1.97 | 1.97 | 0.30% | 1,462,637,000 |
| Jan 15, 2026 | 2.04 | 2.06 | 1.93 | 1.97 | 1.97 | -7.56% | 1,643,873,000 |
| Jan 14, 2026 | 2.09 | 2.23 | 2.06 | 2.13 | 2.13 | 1.28% | 3,182,693,000 |