Maxwealth Fund Management Co Ltd. - CNI Commercial Satellite Communication Industry ETF (SHE:159206)
China · Delayed Price · Currency is CNY 1.386
-0.003 (-0.22%)
At close: Sep 22, 2026
SHE:159206 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.40 | 1.41 | 1.38 | 1.39 | 1.39 | -0.22% | 213,874,419 |
| Sep 21, 2026 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | 0.29% | 231,495,635 |
| Sep 18, 2026 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | 2.59% | 253,147,367 |
| Sep 17, 2026 | 1.35 | 1.38 | 1.35 | 1.35 | 1.35 | -0.95% | 190,741,031 |
| Sep 16, 2026 | 1.33 | 1.37 | 1.33 | 1.36 | 1.36 | 2.87% | 233,593,641 |
| Sep 15, 2026 | 1.32 | 1.34 | 1.32 | 1.33 | 1.33 | - | 129,570,800 |
| Sep 14, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | -0.15% | 143,729,927 |
| Sep 11, 2026 | 1.33 | 1.34 | 1.30 | 1.33 | 1.33 | -1.26% | 228,262,859 |
| Sep 10, 2026 | 1.34 | 1.36 | 1.33 | 1.34 | 1.34 | -0.37% | 204,250,126 |
| Sep 9, 2026 | 1.35 | 1.37 | 1.34 | 1.35 | 1.35 | -0.07% | 236,929,620 |
| Sep 8, 2026 | 1.35 | 1.37 | 1.34 | 1.35 | 1.35 | -0.30% | 207,154,760 |
| Sep 7, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | 0.74% | 215,299,911 |
| Sep 4, 2026 | 1.37 | 1.38 | 1.34 | 1.34 | 1.34 | -1.18% | 278,475,087 |
| Sep 3, 2026 | 1.37 | 1.38 | 1.35 | 1.36 | 1.36 | -0.44% | 253,456,664 |
| Sep 2, 2026 | 1.36 | 1.38 | 1.35 | 1.37 | 1.37 | -0.73% | 253,920,900 |
| Sep 1, 2026 | 1.38 | 1.39 | 1.36 | 1.38 | 1.38 | -1.36% | 308,011,900 |
| Aug 31, 2026 | 1.32 | 1.40 | 1.32 | 1.40 | 1.40 | 4.26% | 386,166,727 |
| Aug 28, 2026 | 1.35 | 1.37 | 1.34 | 1.34 | 1.34 | -1.04% | 234,108,812 |
| Aug 27, 2026 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 2.74% | 301,709,314 |
| Aug 26, 2026 | 1.32 | 1.33 | 1.30 | 1.32 | 1.32 | -0.45% | 229,075,640 |
| Aug 25, 2026 | 1.29 | 1.33 | 1.28 | 1.32 | 1.32 | 0.76% | 277,552,173 |
| Aug 24, 2026 | 1.34 | 1.35 | 1.29 | 1.31 | 1.31 | -3.10% | 593,716,631 |
| Aug 21, 2026 | 1.33 | 1.37 | 1.33 | 1.35 | 1.35 | 1.12% | 405,665,850 |
| Aug 20, 2026 | 1.37 | 1.39 | 1.33 | 1.34 | 1.34 | -2.26% | 561,747,527 |
| Aug 19, 2026 | 1.51 | 1.52 | 1.37 | 1.37 | 1.37 | -7.93% | 1,305,742,811 |
| Aug 18, 2026 | 1.47 | 1.50 | 1.46 | 1.49 | 1.49 | 0.74% | 387,707,674 |
| Aug 17, 2026 | 1.44 | 1.48 | 1.44 | 1.48 | 1.48 | 2.78% | 422,032,127 |
| Aug 14, 2026 | 1.43 | 1.44 | 1.41 | 1.44 | 1.44 | 0.98% | 334,228,097 |
| Aug 13, 2026 | 1.44 | 1.46 | 1.42 | 1.42 | 1.42 | -0.49% | 352,088,822 |
| Aug 12, 2026 | 1.40 | 1.44 | 1.39 | 1.43 | 1.43 | 2.07% | 516,713,392 |
| Aug 11, 2026 | 1.40 | 1.43 | 1.39 | 1.40 | 1.40 | -3.51% | 712,898,465 |
| Aug 10, 2026 | 1.45 | 1.46 | 1.41 | 1.45 | 1.45 | 0.28% | 634,522,394 |
| Aug 7, 2026 | 1.40 | 1.45 | 1.38 | 1.45 | 1.45 | 3.58% | 622,551,327 |
| Aug 6, 2026 | 1.36 | 1.41 | 1.35 | 1.40 | 1.40 | 1.82% | 582,984,400 |
| Aug 5, 2026 | 1.33 | 1.39 | 1.32 | 1.37 | 1.37 | 3.47% | 524,431,962 |
| Aug 4, 2026 | 1.29 | 1.33 | 1.28 | 1.33 | 1.33 | 3.83% | 479,967,890 |
| Aug 3, 2026 | 1.25 | 1.29 | 1.24 | 1.28 | 1.28 | 2.16% | 420,511,651 |
| Jul 31, 2026 | 1.24 | 1.28 | 1.24 | 1.25 | 1.25 | 3.82% | 546,675,022 |
| Jul 30, 2026 | 1.26 | 1.27 | 1.19 | 1.21 | 1.21 | -4.67% | 433,747,872 |
| Jul 29, 2026 | 1.26 | 1.27 | 1.22 | 1.26 | 1.26 | 0.80% | 414,359,470 |
| Jul 28, 2026 | 1.28 | 1.30 | 1.25 | 1.25 | 1.25 | -3.76% | 382,121,840 |
| Jul 27, 2026 | 1.25 | 1.31 | 1.25 | 1.30 | 1.30 | 3.91% | 481,286,688 |
| Jul 24, 2026 | 1.29 | 1.30 | 1.25 | 1.25 | 1.25 | -4.27% | 394,718,909 |
| Jul 23, 2026 | 1.29 | 1.32 | 1.28 | 1.31 | 1.31 | 1.31% | 417,186,048 |
| Jul 22, 2026 | 1.29 | 1.33 | 1.29 | 1.29 | 1.29 | -1.67% | 627,027,352 |
| Jul 21, 2026 | 1.26 | 1.32 | 1.18 | 1.32 | 1.32 | 5.96% | 849,427,512 |
| Jul 20, 2026 | 1.32 | 1.34 | 1.21 | 1.24 | 1.24 | -4.24% | 805,806,704 |
| Jul 17, 2026 | 1.41 | 1.41 | 1.29 | 1.30 | 1.30 | -8.67% | 953,642,286 |
| Jul 16, 2026 | 1.46 | 1.49 | 1.41 | 1.42 | 1.42 | -3.54% | 681,866,031 |
| Jul 15, 2026 | 1.50 | 1.54 | 1.47 | 1.47 | 1.47 | -3.29% | 932,969,103 |