Wanjia Asset Management Co Ltd. - CNI Aerospace Index ETF (SHE:159208)
China · Delayed Price · Currency is CNY 1.083
-0.009 (-0.82%)
Sep 22, 2026, 4:00 PM EDT
SHE:159208 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.09 | 1.10 | 1.08 | 1.08 | 1.08 | -0.82% | 7,472,800 |
| Sep 21, 2026 | 1.08 | 1.10 | 1.07 | 1.09 | 1.09 | 1.68% | 8,747,000 |
| Sep 18, 2026 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | 1.13% | 4,320,900 |
| Sep 17, 2026 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | -0.84% | 3,996,700 |
| Sep 16, 2026 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | 1.04% | 5,407,000 |
| Sep 15, 2026 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | -1.49% | 5,746,500 |
| Sep 14, 2026 | 1.10 | 1.10 | 1.07 | 1.08 | 1.08 | -2.54% | 16,512,600 |
| Sep 11, 2026 | 1.09 | 1.11 | 1.08 | 1.10 | 1.10 | 0.45% | 9,806,600 |
| Sep 10, 2026 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | -0.81% | 7,183,600 |
| Sep 9, 2026 | 1.09 | 1.12 | 1.09 | 1.11 | 1.11 | 1.37% | 14,522,200 |
| Sep 8, 2026 | 1.07 | 1.10 | 1.07 | 1.09 | 1.09 | 1.86% | 9,192,500 |
| Sep 7, 2026 | 1.08 | 1.10 | 1.07 | 1.07 | 1.07 | -1.01% | 7,614,600 |
| Sep 4, 2026 | 1.07 | 1.10 | 1.07 | 1.08 | 1.08 | 0.46% | 14,040,800 |
| Sep 3, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | -0.19% | 10,142,100 |
| Sep 2, 2026 | 1.06 | 1.09 | 1.06 | 1.08 | 1.08 | 1.22% | 23,399,000 |
| Sep 1, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.56% | 9,008,300 |
| Aug 31, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 1.05% | 8,354,800 |
| Aug 28, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | 0.48% | 8,285,800 |
| Aug 27, 2026 | 1.03 | 1.05 | 1.02 | 1.05 | 1.05 | 1.85% | 13,891,400 |
| Aug 26, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | 0.39% | 7,449,000 |
| Aug 25, 2026 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | 0.89% | 7,012,700 |
| Aug 24, 2026 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | -0.98% | 11,151,000 |
| Aug 21, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | 0.39% | 10,346,600 |
| Aug 20, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | -0.68% | 12,488,500 |
| Aug 19, 2026 | 1.12 | 1.12 | 1.03 | 1.03 | 1.03 | -5.08% | 30,784,000 |
| Aug 18, 2026 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | -0.73% | 9,137,400 |
| Aug 17, 2026 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 1.87% | 12,160,100 |
| Aug 14, 2026 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | 1.04% | 7,534,100 |
| Aug 13, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -0.75% | 11,136,000 |
| Aug 12, 2026 | 1.05 | 1.07 | 1.04 | 1.07 | 1.07 | 1.14% | 15,084,400 |
| Aug 11, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | -2.85% | 20,134,400 |
| Aug 10, 2026 | 1.06 | 1.09 | 1.05 | 1.09 | 1.09 | 2.55% | 16,311,000 |
| Aug 7, 2026 | 1.05 | 1.06 | 1.03 | 1.06 | 1.06 | 1.24% | 15,623,100 |
| Aug 6, 2026 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | - | 10,069,000 |
| Aug 5, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 1.06% | 11,304,500 |
| Aug 4, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.98% | 11,438,727 |
| Aug 3, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 1.49% | 12,640,200 |
| Jul 31, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 1.20% | 15,451,900 |
| Jul 30, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -1.29% | 10,701,600 |
| Jul 29, 2026 | 1.00 | 1.02 | 0.99 | 1.01 | 1.01 | 1.61% | 12,329,000 |
| Jul 28, 2026 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -2.07% | 14,728,600 |
| Jul 27, 2026 | 0.97 | 1.02 | 0.97 | 1.02 | 1.02 | 3.04% | 20,784,100 |
| Jul 24, 2026 | 1.00 | 1.01 | 0.98 | 0.99 | 0.99 | -1.89% | 13,860,000 |
| Jul 23, 2026 | 0.97 | 1.01 | 0.97 | 1.01 | 1.01 | 2.45% | 21,651,200 |
| Jul 22, 2026 | 0.97 | 1.00 | 0.97 | 0.98 | 0.98 | -0.81% | 15,205,500 |
| Jul 21, 2026 | 0.97 | 0.99 | 0.95 | 0.99 | 0.99 | 2.28% | 26,488,200 |
| Jul 20, 2026 | 0.97 | 0.99 | 0.95 | 0.97 | 0.97 | -0.31% | 24,932,200 |
| Jul 17, 2026 | 1.01 | 1.02 | 0.96 | 0.97 | 0.97 | -4.72% | 29,856,700 |
| Jul 16, 2026 | 1.02 | 1.04 | 1.01 | 1.02 | 1.02 | -1.45% | 19,296,900 |
| Jul 15, 2026 | 1.05 | 1.06 | 1.03 | 1.03 | 1.03 | -1.34% | 29,357,100 |