ChinaAMC CNI General Aviation Industry Index ETF (SHE:159230)
China · Delayed Price · Currency is CNY 0.9720
+0.0030 (0.31%)
At close: Sep 22, 2026
SHE:159230 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | -0.72% | 8,776,500 |
| Sep 22, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | 0.31% | 8,913,000 |
| Sep 21, 2026 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | 0.94% | 9,747,900 |
| Sep 18, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 1.16% | 9,570,700 |
| Sep 17, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.73% | 10,267,100 |
| Sep 16, 2026 | 0.95 | 0.96 | 0.94 | 0.96 | 0.96 | 1.06% | 11,551,500 |
| Sep 15, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.36% | 11,867,600 |
| Sep 14, 2026 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | -1.34% | 11,405,800 |
| Sep 11, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -1.32% | 16,343,700 |
| Sep 10, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -0.40% | 13,074,000 |
| Sep 9, 2026 | 0.99 | 1.00 | 0.97 | 0.99 | 0.99 | 0.51% | 12,476,900 |
| Sep 8, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 1.44% | 11,931,400 |
| Sep 7, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -1.12% | 8,164,800 |
| Sep 4, 2026 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | 0.72% | 15,308,300 |
| Sep 3, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | - | 15,854,700 |
| Sep 2, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.51% | 10,058,800 |
| Sep 1, 2026 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | 0.82% | 21,835,500 |
| Aug 31, 2026 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 1.68% | 23,336,200 |
| Aug 28, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 0.32% | 10,460,600 |
| Aug 27, 2026 | 0.94 | 0.95 | 0.93 | 0.95 | 0.95 | 1.17% | 13,841,100 |
| Aug 26, 2026 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | 0.64% | 10,861,500 |
| Aug 25, 2026 | 0.93 | 0.94 | 0.91 | 0.94 | 0.94 | 0.86% | 12,962,800 |
| Aug 24, 2026 | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | -1.17% | 15,161,500 |
| Aug 21, 2026 | 0.93 | 0.94 | 0.92 | 0.94 | 0.94 | 0.32% | 15,670,700 |
| Aug 20, 2026 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | - | 16,876,500 |
| Aug 19, 2026 | 0.99 | 0.99 | 0.94 | 0.94 | 0.94 | -5.08% | 15,439,000 |
| Aug 18, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -0.91% | 15,229,400 |
| Aug 17, 2026 | 0.98 | 1.00 | 0.97 | 0.99 | 0.99 | 1.74% | 10,397,700 |
| Aug 14, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | 0.21% | 15,689,900 |
| Aug 13, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -1.12% | 14,236,700 |
| Aug 12, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 1.23% | 9,986,500 |
| Aug 11, 2026 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | -2.11% | 14,967,300 |
| Aug 10, 2026 | 0.98 | 1.00 | 0.97 | 1.00 | 1.00 | 2.05% | 15,720,300 |
| Aug 7, 2026 | 0.97 | 0.98 | 0.95 | 0.98 | 0.98 | 0.83% | 15,967,700 |
| Aug 6, 2026 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | -0.10% | 15,468,800 |
| Aug 5, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.62% | 16,807,700 |
| Aug 4, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | 1.16% | 16,161,400 |
| Aug 3, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 2.15% | 15,752,500 |
| Jul 31, 2026 | 0.92 | 0.94 | 0.92 | 0.93 | 0.93 | 1.53% | 20,388,800 |
| Jul 30, 2026 | 0.93 | 0.93 | 0.91 | 0.92 | 0.92 | -1.08% | 19,304,900 |
| Jul 29, 2026 | 0.91 | 0.93 | 0.90 | 0.93 | 0.93 | 2.21% | 19,431,900 |
| Jul 28, 2026 | 0.92 | 0.92 | 0.90 | 0.91 | 0.91 | -1.95% | 19,943,100 |
| Jul 27, 2026 | 0.89 | 0.93 | 0.89 | 0.93 | 0.93 | 3.35% | 19,721,500 |
| Jul 24, 2026 | 0.92 | 0.92 | 0.89 | 0.90 | 0.90 | -2.93% | 13,039,100 |
| Jul 23, 2026 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | 2.22% | 15,766,500 |
| Jul 22, 2026 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -1.96% | 16,112,100 |
| Jul 21, 2026 | 0.90 | 0.92 | 0.89 | 0.92 | 0.92 | 2.45% | 17,855,400 |
| Jul 20, 2026 | 0.90 | 0.92 | 0.88 | 0.90 | 0.90 | - | 18,530,800 |
| Jul 17, 2026 | 0.95 | 0.95 | 0.89 | 0.90 | 0.90 | -4.97% | 22,517,000 |
| Jul 16, 2026 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | -0.74% | 19,703,300 |