Maxwealth Fund Management Co Ltd. - CNI Commercial Satellite Communication Industry ETF (SHE:159206)
China · Delayed Price · Currency is CNY 1.930
+0.018 (0.94%)
At close: May 7, 2026
SHE:159206 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1.91 | 1.99 | 1.91 | 1.98 | 1.98 | 2.54% | 1,002,468,000 |
| May 7, 2026 | 1.92 | 1.93 | 1.90 | 1.93 | 1.93 | 0.94% | 853,126,300 |
| May 6, 2026 | 1.86 | 1.93 | 1.85 | 1.91 | 1.91 | 3.91% | 916,065,500 |
| Apr 30, 2026 | 1.77 | 1.85 | 1.77 | 1.84 | 1.84 | 3.14% | 1,042,459,000 |
| Apr 29, 2026 | 1.77 | 1.79 | 1.76 | 1.78 | 1.78 | 0.22% | 507,429,400 |
| Apr 28, 2026 | 1.83 | 1.83 | 1.78 | 1.78 | 1.78 | -2.20% | 636,114,200 |
| Apr 27, 2026 | 1.79 | 1.84 | 1.78 | 1.82 | 1.82 | 0.78% | 951,003,500 |
| Apr 24, 2026 | 1.85 | 1.86 | 1.80 | 1.81 | 1.81 | -3.27% | 902,910,100 |
| Apr 23, 2026 | 1.89 | 1.91 | 1.85 | 1.87 | 1.87 | -1.22% | 1,280,939,000 |
| Apr 22, 2026 | 1.85 | 1.89 | 1.85 | 1.89 | 1.89 | 0.27% | 874,621,400 |
| Apr 21, 2026 | 1.88 | 1.90 | 1.86 | 1.89 | 1.89 | 0.11% | 1,114,043,000 |
| Apr 20, 2026 | 1.80 | 1.89 | 1.80 | 1.88 | 1.88 | 4.26% | 1,422,984,000 |
| Apr 17, 2026 | 1.77 | 1.81 | 1.77 | 1.81 | 1.81 | 1.69% | 721,419,400 |
| Apr 16, 2026 | 1.75 | 1.79 | 1.74 | 1.78 | 1.78 | 1.31% | 924,819,300 |
| Apr 15, 2026 | 1.76 | 1.80 | 1.74 | 1.75 | 1.75 | 0.40% | 1,373,006,000 |
| Apr 14, 2026 | 1.69 | 1.75 | 1.67 | 1.75 | 1.75 | 4.18% | 916,485,800 |
| Apr 13, 2026 | 1.65 | 1.69 | 1.65 | 1.68 | 1.68 | 0.42% | 433,859,100 |
| Apr 10, 2026 | 1.68 | 1.70 | 1.67 | 1.67 | 1.67 | 0.36% | 555,997,400 |
| Apr 9, 2026 | 1.65 | 1.69 | 1.64 | 1.66 | 1.66 | -0.60% | 480,887,000 |
| Apr 8, 2026 | 1.61 | 1.67 | 1.61 | 1.67 | 1.67 | 6.90% | 841,446,800 |
| Apr 7, 2026 | 1.58 | 1.59 | 1.56 | 1.57 | 1.57 | -0.82% | 332,442,200 |
| Apr 3, 2026 | 1.60 | 1.62 | 1.57 | 1.58 | 1.58 | -0.63% | 353,864,800 |
| Apr 2, 2026 | 1.62 | 1.64 | 1.58 | 1.59 | 1.59 | -2.64% | 520,051,600 |
| 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 |