CPIC CNI ESG 300 ETF (SHE:159653)
China · Delayed Price · Currency is CNY 1.171
0.00 (0.00%)
At close: Sep 22, 2026
SHE:159653 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.60% | 10,700 |
| Sep 22, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | - | 21,700 |
| Sep 21, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.77% | 3,100 |
| Sep 18, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.78% | 400 |
| Sep 17, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 300 |
| Sep 16, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | 0.17% | 10,500 |
| Sep 15, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.78% | 2,800 |
| Sep 14, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.51% | 22,600 |
| Sep 11, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | -1.02% | 19,400 |
| Sep 10, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | -0.51% | 4,400 |
| Sep 9, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.34% | 4,400 |
| Sep 8, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.42% | 6,100 |
| Sep 7, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.34% | 24,158 |
| Sep 4, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | - | 12,800 |
| Sep 3, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | 0.51% | 11,700 |
| Sep 2, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -1.43% | 7,600 |
| Sep 1, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | 0.08% | 11,900 |
| Aug 31, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | -0.67% | 12,900 |
| Aug 28, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.17% | 10,700 |
| Aug 27, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.50% | 13,700 |
| Aug 26, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | 0.59% | 11,300 |
| Aug 25, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.34% | 10,600 |
| Aug 24, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -1.34% | 17,300 |
| Aug 21, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 0.42% | 25,300 |
| Aug 20, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | 0.93% | 12,300 |
| Aug 19, 2026 | 1.21 | 1.23 | 1.18 | 1.18 | 1.18 | -3.12% | 14,200 |
| Aug 18, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | - | 12,800 |
| Aug 17, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 1.08% | 10,800 |
| Aug 14, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | -0.33% | 4,500 |
| Aug 13, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | - | 15,900 |
| Aug 12, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 11,800 |
| Aug 11, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.17% | 210,714 |
| Aug 10, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | 0.08% | 19,200 |
| Aug 7, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | 1.09% | 29,300 |
| Aug 6, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.42% | 11,900 |
| Aug 5, 2026 | 1.19 | 1.21 | 1.18 | 1.20 | 1.20 | 1.18% | 13,800 |
| Aug 4, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.02% | 4,500 |
| Aug 3, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.18% | 1,600 |
| Jul 31, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 1.02% | 9,558 |
| Jul 30, 2026 | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | -0.51% | 1,400 |
| Jul 29, 2026 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | 0.94% | 6,529 |
| Jul 28, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -2.41% | 14,700 |
| Jul 27, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 1.18% | 9,000 |
| Jul 24, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -1.66% | 18,900 |
| Jul 23, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | 0.50% | 1,300 |
| Jul 22, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | 0.42% | 23,900 |
| Jul 21, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 3.01% | 211,900 |
| Jul 20, 2026 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | 178,800 |
| Jul 17, 2026 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -2.09% | 38,000 |
| Jul 16, 2026 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -1.64% | 23,100 |