Maxwealth Fund Management Co. Ltd - Maxwealth CNI General Aviation Industry ETF (SHE:159378)
China · Delayed Price · Currency is CNY 1.028
+0.002 (0.19%)
At close: Sep 22, 2026
SHE:159378 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | -0.78% | 14,796,300 |
| Sep 22, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | 0.19% | 26,576,100 |
| Sep 21, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | 0.88% | 21,990,400 |
| Sep 18, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 1.29% | 23,551,300 |
| Sep 17, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -0.79% | 25,802,877 |
| Sep 16, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 1.00% | 29,134,900 |
| Sep 15, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.47% | 20,240,600 |
| Sep 14, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -1.26% | 22,204,500 |
| Sep 11, 2026 | 1.04 | 1.04 | 1.01 | 1.03 | 1.03 | -0.96% | 29,835,100 |
| Sep 10, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -0.67% | 41,263,323 |
| Sep 9, 2026 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | 0.48% | 124,432,792 |
| Sep 8, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.87% | 27,180,600 |
| Sep 7, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | -0.39% | 19,804,500 |
| Sep 4, 2026 | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | 0.39% | 25,338,480 |
| Sep 3, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 23,493,000 |
| Sep 2, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | -0.29% | 22,224,700 |
| Sep 1, 2026 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 0.48% | 28,554,600 |
| Aug 31, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 1.88% | 26,140,500 |
| Aug 28, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | 0.40% | 20,850,800 |
| Aug 27, 2026 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 1.31% | 17,522,100 |
| Aug 26, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.20% | 9,940,400 |
| Aug 25, 2026 | 0.98 | 1.00 | 0.97 | 0.99 | 0.99 | 1.12% | 24,145,801 |
| Aug 24, 2026 | 0.99 | 1.00 | 0.97 | 0.98 | 0.98 | -1.21% | 18,103,400 |
| Aug 21, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | 0.30% | 24,992,400 |
| Aug 20, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -0.20% | 24,276,986 |
| Aug 19, 2026 | 1.05 | 1.06 | 0.99 | 0.99 | 0.99 | -5.16% | 38,691,500 |
| Aug 18, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -0.95% | 22,083,714 |
| Aug 17, 2026 | 1.04 | 1.06 | 1.03 | 1.06 | 1.06 | 1.73% | 16,249,530 |
| Aug 14, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | 0.19% | 39,739,400 |
| Aug 13, 2026 | 1.04 | 1.06 | 1.04 | 1.04 | 1.04 | -1.14% | 36,126,107 |
| Aug 12, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 1.35% | 24,649,100 |
| Aug 11, 2026 | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | -1.99% | 43,730,000 |
| Aug 10, 2026 | 1.04 | 1.06 | 1.03 | 1.06 | 1.06 | 1.73% | 30,064,800 |
| Aug 7, 2026 | 1.02 | 1.04 | 1.01 | 1.04 | 1.04 | 1.07% | 27,240,200 |
| Aug 6, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | -0.48% | 23,605,700 |
| Aug 5, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | 0.88% | 24,436,800 |
| Aug 4, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | 0.99% | 22,495,400 |
| Aug 3, 2026 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 2.32% | 25,039,400 |
| Jul 31, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | 1.12% | 30,667,600 |
| Jul 30, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -0.81% | 40,148,600 |
| Jul 29, 2026 | 0.97 | 0.99 | 0.96 | 0.99 | 0.99 | 2.07% | 30,855,921 |
| Jul 28, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | -1.73% | 48,973,700 |
| Jul 27, 2026 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 2.93% | 41,121,401 |
| Jul 24, 2026 | 0.98 | 0.98 | 0.95 | 0.96 | 0.96 | -2.55% | 24,304,200 |
| Jul 23, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 2.08% | 48,499,421 |
| Jul 22, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -2.34% | 25,687,700 |
| Jul 21, 2026 | 0.95 | 0.98 | 0.94 | 0.98 | 0.98 | 3.04% | 40,362,979 |
| Jul 20, 2026 | 0.96 | 0.98 | 0.93 | 0.96 | 0.96 | - | 20,483,400 |
| Jul 17, 2026 | 1.00 | 1.01 | 0.95 | 0.96 | 0.96 | -5.07% | 30,489,200 |
| Jul 16, 2026 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | -1.18% | 24,623,300 |