Maxwealth Fund Management Co. Ltd - Maxwealth CSI HKC Medical Treatment Them Fund (SHE:159366)
China · Delayed Price · Currency is CNY 1.520
+0.005 (0.33%)
At close: Sep 23, 2026
SHE:159366 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.53 | 1.54 | 1.51 | 1.52 | 1.52 | 0.33% | 221,751,000 |
| Sep 22, 2026 | 1.53 | 1.54 | 1.51 | 1.52 | 1.52 | -0.46% | 248,106,700 |
| Sep 21, 2026 | 1.48 | 1.52 | 1.47 | 1.52 | 1.52 | 4.10% | 266,125,400 |
| Sep 18, 2026 | 1.47 | 1.50 | 1.46 | 1.46 | 1.46 | 0.41% | 319,362,900 |
| Sep 17, 2026 | 1.41 | 1.46 | 1.41 | 1.46 | 1.46 | 3.12% | 329,010,802 |
| Sep 16, 2026 | 1.41 | 1.43 | 1.40 | 1.41 | 1.41 | 0.14% | 120,553,100 |
| Sep 15, 2026 | 1.42 | 1.43 | 1.41 | 1.41 | 1.41 | -1.26% | 113,779,500 |
| Sep 14, 2026 | 1.37 | 1.43 | 1.37 | 1.43 | 1.43 | 3.78% | 200,313,700 |
| Sep 11, 2026 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | -1.57% | 91,212,300 |
| Sep 10, 2026 | 1.42 | 1.43 | 1.39 | 1.40 | 1.40 | -2.03% | 101,675,300 |
| Sep 9, 2026 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | -1.59% | 135,140,800 |
| Sep 8, 2026 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | 1.68% | 188,554,200 |
| Sep 7, 2026 | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | -0.42% | 135,514,100 |
| Sep 4, 2026 | 1.47 | 1.47 | 1.43 | 1.43 | 1.43 | -2.19% | 356,050,600 |
| Sep 3, 2026 | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | 1.53% | 146,909,300 |
| Sep 2, 2026 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | -0.76% | 125,648,700 |
| Sep 1, 2026 | 1.44 | 1.46 | 1.43 | 1.45 | 1.45 | 1.18% | 139,458,400 |
| Aug 31, 2026 | 1.46 | 1.47 | 1.42 | 1.44 | 1.44 | -2.97% | 189,140,000 |
| Aug 28, 2026 | 1.48 | 1.50 | 1.47 | 1.48 | 1.48 | -0.67% | 173,109,400 |
| Aug 27, 2026 | 1.50 | 1.51 | 1.47 | 1.49 | 1.49 | -0.93% | 216,238,600 |
| Aug 26, 2026 | 1.52 | 1.55 | 1.50 | 1.50 | 1.50 | -0.73% | 278,220,200 |
| Aug 25, 2026 | 1.47 | 1.52 | 1.44 | 1.52 | 1.52 | 4.20% | 272,271,100 |
| Aug 24, 2026 | 1.50 | 1.51 | 1.45 | 1.45 | 1.45 | -3.32% | 125,864,500 |
| Aug 21, 2026 | 1.49 | 1.51 | 1.48 | 1.50 | 1.50 | -0.46% | 186,496,200 |
| Aug 20, 2026 | 1.55 | 1.55 | 1.49 | 1.51 | 1.51 | 3.92% | 343,094,300 |
| Aug 19, 2026 | 1.46 | 1.48 | 1.44 | 1.45 | 1.45 | -0.62% | 196,542,414 |
| Aug 18, 2026 | 1.44 | 1.47 | 1.44 | 1.46 | 1.46 | 1.25% | 171,000,400 |
| Aug 17, 2026 | 1.42 | 1.46 | 1.41 | 1.45 | 1.45 | 2.12% | 182,534,200 |
| Aug 14, 2026 | 1.45 | 1.45 | 1.40 | 1.42 | 1.42 | -2.08% | 148,592,600 |
| Aug 13, 2026 | 1.43 | 1.47 | 1.42 | 1.45 | 1.45 | 1.12% | 187,323,300 |
| Aug 12, 2026 | 1.45 | 1.46 | 1.42 | 1.43 | 1.43 | -0.76% | 146,107,100 |
| Aug 11, 2026 | 1.43 | 1.47 | 1.43 | 1.44 | 1.44 | 0.56% | 256,993,700 |
| Aug 10, 2026 | 1.45 | 1.47 | 1.42 | 1.43 | 1.43 | 1.92% | 292,716,200 |
| Aug 7, 2026 | 1.32 | 1.41 | 1.32 | 1.41 | 1.41 | 5.88% | 206,635,700 |
| Aug 6, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -0.60% | 100,629,200 |
| Aug 5, 2026 | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | 0.68% | 94,190,400 |
| Aug 4, 2026 | 1.31 | 1.34 | 1.30 | 1.33 | 1.33 | 4.49% | 121,869,700 |
| Aug 3, 2026 | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | -1.01% | 50,222,100 |
| Jul 31, 2026 | 1.26 | 1.28 | 1.25 | 1.28 | 1.28 | 1.58% | 90,895,000 |
| Jul 30, 2026 | 1.29 | 1.30 | 1.25 | 1.26 | 1.26 | -2.25% | 63,477,100 |
| Jul 29, 2026 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | 1.97% | 74,912,400 |
| Jul 28, 2026 | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | -1.09% | 55,321,900 |
| Jul 27, 2026 | 1.27 | 1.29 | 1.26 | 1.28 | 1.28 | 1.03% | 82,635,200 |
| Jul 24, 2026 | 1.30 | 1.30 | 1.26 | 1.27 | 1.27 | -1.55% | 76,883,300 |
| Jul 23, 2026 | 1.28 | 1.30 | 1.27 | 1.29 | 1.29 | 0.55% | 89,120,000 |
| Jul 22, 2026 | 1.28 | 1.30 | 1.27 | 1.28 | 1.28 | 0.23% | 145,518,100 |
| Jul 21, 2026 | 1.27 | 1.28 | 1.25 | 1.28 | 1.28 | 0.39% | 95,706,100 |
| Jul 20, 2026 | 1.25 | 1.29 | 1.24 | 1.27 | 1.27 | 3.16% | 120,544,700 |
| Jul 17, 2026 | 1.32 | 1.32 | 1.23 | 1.23 | 1.23 | -5.73% | 95,448,600 |
| Jul 16, 2026 | 1.32 | 1.34 | 1.30 | 1.31 | 1.31 | -0.38% | 148,156,200 |