Gf Fund Management Co Ltd - CNI Grain Industry ETF (SHE:159587)
China · Delayed Price · Currency is CNY 1.235
-0.010 (-0.80%)
At close: Sep 22, 2026
SHE:159587 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.23 | 1.26 | 1.22 | 1.24 | 1.24 | -0.80% | 35,701,300 |
| Sep 21, 2026 | 1.21 | 1.25 | 1.21 | 1.25 | 1.25 | 2.30% | 47,863,000 |
| Sep 18, 2026 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | -0.16% | 45,128,000 |
| Sep 17, 2026 | 1.18 | 1.22 | 1.17 | 1.22 | 1.22 | 2.78% | 62,922,400 |
| Sep 16, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 0.59% | 34,918,100 |
| Sep 15, 2026 | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | -3.83% | 51,379,300 |
| Sep 14, 2026 | 1.21 | 1.25 | 1.21 | 1.23 | 1.23 | -3.54% | 61,188,200 |
| Sep 11, 2026 | 1.29 | 1.31 | 1.26 | 1.27 | 1.27 | -2.75% | 85,800,500 |
| Sep 10, 2026 | 1.35 | 1.36 | 1.31 | 1.31 | 1.31 | -3.90% | 76,911,871 |
| Sep 9, 2026 | 1.33 | 1.38 | 1.33 | 1.36 | 1.36 | - | 90,347,200 |
| Sep 8, 2026 | 1.31 | 1.38 | 1.31 | 1.36 | 1.36 | 4.29% | 270,657,300 |
| Sep 7, 2026 | 1.27 | 1.31 | 1.27 | 1.30 | 1.30 | 3.00% | 61,381,700 |
| Sep 4, 2026 | 1.23 | 1.28 | 1.21 | 1.27 | 1.27 | 2.18% | 79,654,100 |
| Sep 3, 2026 | 1.22 | 1.25 | 1.21 | 1.24 | 1.24 | 0.32% | 78,607,100 |
| Sep 2, 2026 | 1.31 | 1.31 | 1.23 | 1.24 | 1.24 | -5.87% | 106,921,471 |
| Sep 1, 2026 | 1.22 | 1.32 | 1.22 | 1.31 | 1.31 | 5.98% | 130,555,090 |
| Aug 31, 2026 | 1.28 | 1.28 | 1.23 | 1.24 | 1.24 | -2.13% | 57,792,800 |
| Aug 28, 2026 | 1.24 | 1.28 | 1.23 | 1.27 | 1.27 | 1.69% | 54,991,800 |
| Aug 27, 2026 | 1.20 | 1.25 | 1.20 | 1.24 | 1.24 | 3.75% | 56,776,000 |
| Aug 26, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 0.76% | 46,435,800 |
| Aug 25, 2026 | 1.16 | 1.22 | 1.16 | 1.19 | 1.19 | 1.62% | 64,673,500 |
| Aug 24, 2026 | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | 1.30% | 51,460,400 |
| Aug 21, 2026 | 1.18 | 1.19 | 1.15 | 1.16 | 1.16 | -3.91% | 51,094,000 |
| Aug 20, 2026 | 1.16 | 1.22 | 1.16 | 1.20 | 1.20 | - | 79,509,000 |
| Aug 19, 2026 | 1.24 | 1.26 | 1.15 | 1.20 | 1.20 | -2.67% | 134,158,900 |
| Aug 18, 2026 | 1.15 | 1.24 | 1.15 | 1.24 | 1.24 | 7.76% | 114,734,300 |
| Aug 17, 2026 | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | 3.71% | 27,864,600 |
| Aug 14, 2026 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | -0.98% | 8,640,200 |
| Aug 13, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -1.67% | 10,902,100 |
| Aug 12, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.26% | 7,727,500 |
| Aug 11, 2026 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -1.99% | 13,740,900 |
| Aug 10, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 1.49% | 11,635,400 |
| Aug 7, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.78% | 11,781,300 |
| Aug 6, 2026 | 1.13 | 1.15 | 1.12 | 1.15 | 1.15 | 1.41% | 16,587,600 |
| Aug 5, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | 0.53% | 8,233,500 |
| Aug 4, 2026 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -0.97% | 10,845,200 |
| Aug 3, 2026 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | 0.98% | 15,516,900 |
| Jul 31, 2026 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | 0.63% | 9,383,800 |
| Jul 30, 2026 | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | 1.18% | 14,562,600 |
| Jul 29, 2026 | 1.08 | 1.11 | 1.08 | 1.11 | 1.11 | 1.56% | 10,959,200 |
| Jul 28, 2026 | 1.08 | 1.10 | 1.08 | 1.09 | 1.09 | 0.74% | 12,227,500 |
| Jul 27, 2026 | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | 1.22% | 9,043,600 |
| Jul 24, 2026 | 1.10 | 1.10 | 1.06 | 1.07 | 1.07 | -2.91% | 14,328,800 |
| Jul 23, 2026 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | 2.42% | 12,949,000 |
| Jul 22, 2026 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | 1.42% | 13,671,900 |
| Jul 21, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | -0.19% | 11,785,900 |
| Jul 20, 2026 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | 0.57% | 13,492,000 |
| Jul 17, 2026 | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | -1.59% | 13,495,100 |
| Jul 16, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -0.92% | 10,573,000 |
| Jul 15, 2026 | 1.06 | 1.09 | 1.05 | 1.08 | 1.08 | 1.69% | 11,992,300 |