Tianhong Asset Management Co. Ltd - CNI Aerospace Index ETF (SHE:159241)
China · Delayed Price · Currency is CNY 1.049
-0.015 (-1.41%)
At close: Sep 23, 2026
SHE:159241 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -1.41% | 86,279,700 |
| Sep 22, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -0.93% | 95,862,126 |
| Sep 21, 2026 | 1.06 | 1.09 | 1.06 | 1.07 | 1.07 | 1.80% | 88,129,500 |
| Sep 18, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 1.05% | 81,899,800 |
| Sep 17, 2026 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | -0.85% | 84,861,900 |
| Sep 16, 2026 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | 1.06% | 77,403,600 |
| Sep 15, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -1.61% | 81,887,200 |
| Sep 14, 2026 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -2.75% | 83,064,300 |
| Sep 11, 2026 | 1.07 | 1.09 | 1.06 | 1.09 | 1.09 | 0.55% | 87,527,400 |
| Sep 10, 2026 | 1.08 | 1.10 | 1.08 | 1.08 | 1.08 | -0.73% | 79,130,200 |
| Sep 9, 2026 | 1.07 | 1.10 | 1.07 | 1.09 | 1.09 | 1.49% | 115,060,500 |
| Sep 8, 2026 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | 1.70% | 107,255,800 |
| Sep 7, 2026 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | -0.84% | 81,131,400 |
| Sep 4, 2026 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | 0.57% | 126,956,500 |
| Sep 3, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | -0.28% | 82,205,900 |
| Sep 2, 2026 | 1.05 | 1.08 | 1.04 | 1.06 | 1.06 | 1.24% | 101,378,400 |
| Sep 1, 2026 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | 0.57% | 81,192,700 |
| Aug 31, 2026 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 1.06% | 83,737,300 |
| Aug 28, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | 0.58% | 91,252,200 |
| Aug 27, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 1.68% | 85,688,400 |
| Aug 26, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | 0.20% | 68,446,900 |
| Aug 25, 2026 | 0.99 | 1.01 | 0.98 | 1.01 | 1.01 | 1.10% | 75,548,000 |
| Aug 24, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -1.29% | 77,207,400 |
| Aug 21, 2026 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 0.70% | 77,121,500 |
| Aug 20, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -0.69% | 83,878,689 |
| Aug 19, 2026 | 1.08 | 1.08 | 1.01 | 1.01 | 1.01 | -5.08% | 141,346,993 |
| Aug 18, 2026 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | -0.75% | 77,659,218 |
| Aug 17, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 1.71% | 89,105,000 |
| Aug 14, 2026 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | 0.86% | 73,800,790 |
| Aug 13, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.57% | 90,090,000 |
| Aug 12, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 1.15% | 78,565,300 |
| Aug 11, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | -2.90% | 110,382,300 |
| Aug 10, 2026 | 1.05 | 1.07 | 1.03 | 1.07 | 1.07 | 2.69% | 116,566,000 |
| Aug 7, 2026 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 0.68% | 106,771,500 |
| Aug 6, 2026 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 0.29% | 101,642,000 |
| Aug 5, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | 0.98% | 85,900,773 |
| Aug 4, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | 0.99% | 90,992,500 |
| Aug 3, 2026 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 1.61% | 87,721,700 |
| Jul 31, 2026 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | 1.32% | 96,486,500 |
| Jul 30, 2026 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -1.40% | 94,192,200 |
| Jul 29, 2026 | 0.98 | 1.00 | 0.97 | 1.00 | 1.00 | 1.53% | 100,571,100 |
| Jul 28, 2026 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -2.00% | 93,812,700 |
| Jul 27, 2026 | 0.97 | 1.01 | 0.97 | 1.00 | 1.00 | 3.09% | 106,748,100 |
| Jul 24, 2026 | 0.98 | 1.00 | 0.97 | 0.97 | 0.97 | -1.92% | 129,237,800 |
| Jul 23, 2026 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | 2.48% | 101,622,300 |
| Jul 22, 2026 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | -0.31% | 101,801,200 |
| Jul 21, 2026 | 0.95 | 0.97 | 0.93 | 0.97 | 0.97 | 2.11% | 100,441,000 |
| Jul 20, 2026 | 0.96 | 0.98 | 0.93 | 0.95 | 0.95 | -0.52% | 95,090,300 |
| Jul 17, 2026 | 1.00 | 1.00 | 0.95 | 0.96 | 0.96 | -4.98% | 120,913,400 |
| Jul 16, 2026 | 1.01 | 1.03 | 1.00 | 1.01 | 1.01 | -1.47% | 92,765,200 |