Maxwealth Fund Management Co. Ltd - Maxwealth CNI Free Cash Flow Index ETF (SHE:159223)
China · Delayed Price · Currency is CNY 1.115
-0.014 (-1.24%)
At close: Sep 23, 2026
SHE:159223 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -1.24% | 8,332,200 |
| Sep 22, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -0.27% | 7,454,900 |
| Sep 21, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.80% | 6,659,500 |
| Sep 18, 2026 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | 0.45% | 6,797,800 |
| Sep 17, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | -0.27% | 5,731,200 |
| Sep 16, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | -0.53% | 6,575,000 |
| Sep 15, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.79% | 5,539,400 |
| Sep 14, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | -0.09% | 5,112,400 |
| Sep 11, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -1.13% | 5,614,600 |
| Sep 10, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.43% | 6,592,900 |
| Sep 9, 2026 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 0.79% | 6,191,700 |
| Sep 8, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.61% | 6,232,500 |
| Sep 7, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | -0.18% | 5,881,500 |
| Sep 4, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | 0.44% | 7,091,700 |
| Sep 3, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | - | 10,388,100 |
| Sep 2, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -1.56% | 7,186,930 |
| Sep 1, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | 0.17% | 5,952,700 |
| Aug 31, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | - | 6,092,100 |
| Aug 28, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | 0.79% | 7,464,920 |
| Aug 27, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | -0.09% | 1,131,600 |
| Aug 26, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.53% | 3,385,600 |
| Aug 25, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 6,251,600 |
| Aug 24, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.18% | 5,794,905 |
| Aug 21, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | -0.35% | 5,539,400 |
| Aug 20, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | 0.62% | 6,155,800 |
| Aug 19, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.87% | 4,587,300 |
| Aug 18, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | 0.18% | 5,966,700 |
| Aug 17, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 1.24% | 6,009,705 |
| Aug 14, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.35% | 5,623,900 |
| Aug 13, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -1.05% | 6,792,800 |
| Aug 12, 2026 | 1.18 | 1.18 | 1.14 | 1.14 | 1.14 | - | 5,732,800 |
| Aug 11, 2026 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | - | 6,148,400 |
| Aug 10, 2026 | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | 1.69% | 6,607,100 |
| Aug 7, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.09% | 9,144,200 |
| Aug 6, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | -0.18% | 7,216,300 |
| Aug 5, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | -0.09% | 6,567,400 |
| Aug 4, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -1.23% | 5,658,800 |
| Aug 3, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | -0.17% | 5,609,700 |
| Jul 31, 2026 | 1.17 | 1.17 | 1.13 | 1.14 | 1.14 | -0.87% | 8,040,600 |
| Jul 30, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 1.94% | 11,978,700 |
| Jul 29, 2026 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | 1.62% | 7,003,000 |
| Jul 28, 2026 | 1.11 | 1.11 | 1.10 | 1.11 | 1.11 | - | 8,487,100 |
| Jul 27, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.45% | 1,819,800 |
| Jul 24, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -1.86% | 3,602,906 |
| Jul 23, 2026 | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | 1.44% | 2,816,300 |
| Jul 22, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 0.54% | 2,868,100 |
| Jul 21, 2026 | 1.11 | 1.14 | 1.10 | 1.11 | 1.11 | -0.36% | 4,386,800 |
| Jul 20, 2026 | 1.08 | 1.11 | 1.08 | 1.11 | 1.11 | 3.93% | 11,161,400 |
| Jul 17, 2026 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -0.56% | 9,575,500 |
| Jul 16, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -1.10% | 7,139,172 |