ChinaAMC CNI Aerospace Index ETF (SHE:159227)
China · Delayed Price · Currency is CNY 1.019
-0.015 (-1.45%)
At close: Sep 23, 2026
SHE:159227 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -1.45% | 93,297,800 |
| Sep 22, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -0.77% | 120,909,510 |
| Sep 21, 2026 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | 1.56% | 130,666,710 |
| Sep 18, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 1.18% | 98,161,900 |
| Sep 17, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -1.07% | 85,776,800 |
| Sep 16, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 1.18% | 122,584,800 |
| Sep 15, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.36% | 118,358,000 |
| Sep 14, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -2.75% | 132,668,500 |
| Sep 11, 2026 | 1.05 | 1.06 | 1.03 | 1.06 | 1.06 | 0.38% | 216,347,988 |
| Sep 10, 2026 | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | -0.75% | 118,171,788 |
| Sep 9, 2026 | 1.04 | 1.07 | 1.04 | 1.06 | 1.06 | 1.44% | 257,063,489 |
| Sep 8, 2026 | 1.03 | 1.05 | 1.02 | 1.05 | 1.05 | 1.85% | 202,045,200 |
| Sep 7, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -0.97% | 132,467,300 |
| Sep 4, 2026 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 0.58% | 220,140,600 |
| Sep 3, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | -0.39% | 147,387,559 |
| Sep 2, 2026 | 1.01 | 1.05 | 1.01 | 1.03 | 1.03 | 1.27% | 269,658,040 |
| Sep 1, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 0.59% | 134,009,200 |
| Aug 31, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 1.20% | 156,498,700 |
| Aug 28, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 0.40% | 138,249,825 |
| Aug 27, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 1.63% | 151,964,023 |
| Aug 26, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | 0.41% | 131,346,600 |
| Aug 25, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 1.24% | 143,280,800 |
| Aug 24, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -1.53% | 150,031,300 |
| Aug 21, 2026 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | 0.72% | 178,716,900 |
| Aug 20, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | -0.61% | 190,031,940 |
| Aug 19, 2026 | 1.05 | 1.05 | 0.98 | 0.98 | 0.98 | -5.31% | 417,839,200 |
| Aug 18, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | -0.77% | 170,615,800 |
| Aug 17, 2026 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | 1.75% | 177,097,300 |
| Aug 14, 2026 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 0.88% | 179,022,900 |
| Aug 13, 2026 | 1.02 | 1.04 | 1.02 | 1.02 | 1.02 | -0.59% | 167,449,600 |
| Aug 12, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 1.29% | 171,357,500 |
| Aug 11, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -3.16% | 267,227,366 |
| Aug 10, 2026 | 1.02 | 1.04 | 1.01 | 1.04 | 1.04 | 2.66% | 249,872,997 |
| Aug 7, 2026 | 1.00 | 1.02 | 0.99 | 1.02 | 1.02 | 1.09% | 210,739,973 |
| Aug 6, 2026 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | - | 222,292,199 |
| Aug 5, 2026 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 1.01% | 206,726,532 |
| Aug 4, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 1.12% | 180,403,826 |
| Aug 3, 2026 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | 1.44% | 183,080,578 |
| Jul 31, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | 1.57% | 210,027,592 |
| Jul 30, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | -1.55% | 170,207,792 |
| Jul 29, 2026 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | 1.46% | 182,913,800 |
| Jul 28, 2026 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | -1.95% | 192,220,687 |
| Jul 27, 2026 | 0.94 | 0.98 | 0.94 | 0.98 | 0.98 | 2.74% | 253,753,787 |
| Jul 24, 2026 | 0.96 | 0.98 | 0.95 | 0.95 | 0.95 | -2.06% | 196,863,383 |
| Jul 23, 2026 | 0.94 | 0.97 | 0.94 | 0.97 | 0.97 | 2.65% | 242,455,200 |
| Jul 22, 2026 | 0.94 | 0.96 | 0.94 | 0.94 | 0.94 | -0.42% | 235,525,335 |
| Jul 21, 2026 | 0.93 | 0.95 | 0.91 | 0.95 | 0.95 | 2.16% | 320,161,401 |
| Jul 20, 2026 | 0.94 | 0.96 | 0.91 | 0.93 | 0.93 | -0.54% | 326,427,839 |
| Jul 17, 2026 | 0.97 | 0.98 | 0.93 | 0.93 | 0.93 | -4.80% | 385,033,663 |
| Jul 16, 2026 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -1.51% | 263,583,700 |