CCB Principal Asset Management Co Ltd - CCB CSI Agriculture And Animal Husbandry Thematic ETF (SHE:159616)

China · Delayed Price · Currency is CNY

0.7660

-0.0080 (-1.03%)

At close: Sep 23, 2026

SHE:159616 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.78	0.78	0.77	0.77	0.77	-1.03%	15,583,500
Sep 22, 2026	0.79	0.79	0.77	0.77	0.77	-1.02%	12,882,600
Sep 21, 2026	0.79	0.79	0.76	0.78	0.78	1.30%	17,495,300
Sep 18, 2026	0.77	0.77	0.77	0.77	0.77	0.52%	17,171,503
Sep 17, 2026	0.77	0.77	0.76	0.77	0.77	-0.26%	17,938,700
Sep 16, 2026	0.78	0.78	0.77	0.77	0.77	-0.52%	18,299,400
Sep 15, 2026	0.79	0.79	0.77	0.77	0.77	-1.15%	17,957,200
Sep 14, 2026	0.80	0.80	0.78	0.78	0.78	-2.00%	18,937,200
Sep 11, 2026	0.80	0.81	0.78	0.80	0.80	-1.48%	19,129,100
Sep 10, 2026	0.83	0.83	0.81	0.81	0.81	-2.52%	18,968,700
Sep 9, 2026	0.84	0.84	0.82	0.83	0.83	-0.60%	20,092,800
Sep 8, 2026	0.82	0.84	0.82	0.84	0.84	2.45%	22,128,000
Sep 7, 2026	0.82	0.82	0.81	0.82	0.82	-0.24%	17,055,900
Sep 4, 2026	0.80	0.83	0.80	0.82	0.82	2.63%	20,840,600
Sep 3, 2026	0.80	0.81	0.80	0.80	0.80	-0.62%	16,927,105
Sep 2, 2026	0.82	0.82	0.80	0.80	0.80	-2.19%	19,723,800
Sep 1, 2026	0.81	0.83	0.81	0.82	0.82	1.61%	20,618,800
Aug 31, 2026	0.81	0.81	0.80	0.81	0.81	-0.62%	17,728,200
Aug 28, 2026	0.81	0.82	0.80	0.81	0.81	1.12%	19,243,700
Aug 27, 2026	0.79	0.81	0.79	0.80	0.80	1.26%	18,221,900
Aug 26, 2026	0.78	0.80	0.78	0.79	0.79	0.89%	18,482,300
Aug 25, 2026	0.78	0.79	0.78	0.79	0.79	0.77%	15,925,100
Aug 24, 2026	0.79	0.79	0.78	0.78	0.78	-0.51%	17,431,300
Aug 21, 2026	0.80	0.80	0.78	0.79	0.79	-1.38%	19,618,800
Aug 20, 2026	0.79	0.80	0.79	0.80	0.80	0.38%	19,608,200
Aug 19, 2026	0.81	0.81	0.79	0.79	0.79	-1.98%	9,197,400
Aug 18, 2026	0.79	0.81	0.79	0.81	0.81	2.02%	12,003,800
Aug 17, 2026	0.78	0.79	0.78	0.79	0.79	1.54%	17,423,300
Aug 14, 2026	0.79	0.79	0.78	0.78	0.78	-0.89%	16,005,100
Aug 13, 2026	0.80	0.80	0.79	0.79	0.79	-1.75%	18,557,300
Aug 12, 2026	0.80	0.81	0.80	0.80	0.80	0.12%	16,716,800
Aug 11, 2026	0.82	0.82	0.80	0.80	0.80	-1.96%	13,196,500
Aug 10, 2026	0.80	0.82	0.80	0.82	0.82	2.12%	16,020,600
Aug 7, 2026	0.79	0.80	0.79	0.80	0.80	0.50%	17,506,100
Aug 6, 2026	0.80	0.80	0.79	0.80	0.80	-0.25%	6,268,600
Aug 5, 2026	0.79	0.80	0.79	0.80	0.80	1.27%	16,127,300
Aug 4, 2026	0.79	0.79	0.78	0.79	0.79	-0.76%	18,826,100
Aug 3, 2026	0.79	0.80	0.78	0.79	0.79	-0.25%	18,779,200
Jul 31, 2026	0.80	0.80	0.79	0.80	0.80	0.13%	19,014,200
Jul 30, 2026	0.79	0.81	0.79	0.80	0.80	1.27%	15,357,200
Jul 29, 2026	0.77	0.79	0.77	0.79	0.79	1.42%	17,297,900
Jul 28, 2026	0.77	0.78	0.77	0.77	0.77	-0.13%	21,642,000
Jul 27, 2026	0.76	0.78	0.76	0.78	0.78	1.57%	15,105,900
Jul 24, 2026	0.79	0.79	0.76	0.76	0.76	-3.66%	19,228,000
Jul 23, 2026	0.77	0.79	0.77	0.79	0.79	2.19%	6,628,900
Jul 22, 2026	0.76	0.78	0.76	0.78	0.78	1.31%	14,112,400
Jul 21, 2026	0.76	0.77	0.76	0.77	0.77	-0.39%	9,924,800
Jul 20, 2026	0.75	0.77	0.75	0.77	0.77	1.99%	16,935,901
Jul 17, 2026	0.77	0.77	0.75	0.75	0.75	-1.83%	7,075,100
Jul 16, 2026	0.77	0.77	0.76	0.77	0.77	0.26%	16,540,600