CNI ChinextMidcap Select 88 ETF (SHE:159804)
China · Delayed Price · Currency is CNY 1.651
+0.001 (0.06%)
At close: Sep 23, 2026
SHE:159804 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | 0.06% | 20,900 |
| Sep 22, 2026 | 1.64 | 1.67 | 1.64 | 1.65 | 1.65 | 0.24% | 151,200 |
| Sep 21, 2026 | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | 1.73% | 143,300 |
| Sep 18, 2026 | 1.60 | 1.63 | 1.60 | 1.62 | 1.62 | 1.51% | 35,600 |
| Sep 17, 2026 | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | - | 5,800 |
| Sep 16, 2026 | 1.56 | 1.60 | 1.56 | 1.59 | 1.59 | 1.40% | 180,929 |
| Sep 15, 2026 | 1.58 | 1.59 | 1.56 | 1.57 | 1.57 | -0.13% | 18,600 |
| Sep 14, 2026 | 1.56 | 1.57 | 1.55 | 1.57 | 1.57 | 0.77% | 114,100 |
| Sep 11, 2026 | 1.61 | 1.63 | 1.54 | 1.56 | 1.56 | -2.38% | 42,400 |
| Sep 10, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -1.23% | 7,000 |
| Sep 9, 2026 | 1.62 | 1.63 | 1.62 | 1.62 | 1.62 | -1.16% | 7,200 |
| Sep 8, 2026 | 1.64 | 1.64 | 1.63 | 1.64 | 1.64 | - | 23,500 |
| Sep 7, 2026 | 1.61 | 1.64 | 1.61 | 1.64 | 1.64 | 2.12% | 97,100 |
| Sep 4, 2026 | 1.62 | 1.65 | 1.60 | 1.61 | 1.61 | -0.31% | 20,700 |
| Sep 3, 2026 | 1.63 | 1.63 | 1.60 | 1.61 | 1.61 | -0.25% | 107,800 |
| Sep 2, 2026 | 1.64 | 1.64 | 1.61 | 1.61 | 1.61 | -1.88% | 51,300 |
| Sep 1, 2026 | 1.66 | 1.68 | 1.64 | 1.65 | 1.65 | -0.72% | 19,700 |
| Aug 31, 2026 | 1.63 | 1.66 | 1.62 | 1.66 | 1.66 | 1.16% | 18,000 |
| Aug 28, 2026 | 1.65 | 1.66 | 1.64 | 1.64 | 1.64 | -0.79% | 74,600 |
| Aug 27, 2026 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | 2.29% | 71,200 |
| Aug 26, 2026 | 1.62 | 1.62 | 1.60 | 1.61 | 1.61 | 0.25% | 39,600 |
| Aug 25, 2026 | 1.58 | 1.61 | 1.57 | 1.61 | 1.61 | 2.16% | 172,100 |
| Aug 24, 2026 | 1.61 | 1.61 | 1.57 | 1.58 | 1.58 | -3.25% | 72,600 |
| Aug 21, 2026 | 1.62 | 1.63 | 1.60 | 1.63 | 1.63 | 0.31% | 125,700 |
| Aug 20, 2026 | 1.62 | 1.65 | 1.62 | 1.62 | 1.62 | 1.31% | 146,300 |
| Aug 19, 2026 | 1.69 | 1.69 | 1.59 | 1.60 | 1.60 | -5.26% | 109,200 |
| Aug 18, 2026 | 1.71 | 1.71 | 1.68 | 1.69 | 1.69 | -1.51% | 89,900 |
| Aug 17, 2026 | 1.68 | 1.72 | 1.68 | 1.72 | 1.72 | 1.84% | 57,600 |
| Aug 14, 2026 | 1.67 | 1.69 | 1.66 | 1.69 | 1.69 | 1.38% | 256,400 |
| Aug 13, 2026 | 1.69 | 1.71 | 1.66 | 1.66 | 1.66 | -1.01% | 77,800 |
| Aug 12, 2026 | 1.67 | 1.69 | 1.67 | 1.68 | 1.68 | 0.72% | 38,200 |
| Aug 11, 2026 | 1.69 | 1.69 | 1.66 | 1.67 | 1.67 | -0.83% | 202,800 |
| Aug 10, 2026 | 1.68 | 1.68 | 1.66 | 1.68 | 1.68 | 0.18% | 77,600 |
| Aug 7, 2026 | 1.64 | 1.68 | 1.63 | 1.68 | 1.68 | 1.82% | 77,100 |
| Aug 6, 2026 | 1.66 | 1.66 | 1.63 | 1.65 | 1.65 | -0.30% | 111,700 |
| Aug 5, 2026 | 1.62 | 1.66 | 1.62 | 1.66 | 1.66 | 2.29% | 263,200 |
| Aug 4, 2026 | 1.57 | 1.62 | 1.57 | 1.62 | 1.62 | 3.39% | 162,300 |
| Aug 3, 2026 | 1.58 | 1.59 | 1.57 | 1.57 | 1.57 | -0.57% | 187,600 |
| Jul 31, 2026 | 1.54 | 1.62 | 1.54 | 1.57 | 1.57 | 0.64% | 432,400 |
| Jul 30, 2026 | 1.53 | 1.56 | 1.50 | 1.56 | 1.56 | 2.02% | 190,800 |
| Jul 29, 2026 | 1.55 | 1.55 | 1.48 | 1.53 | 1.53 | 1.66% | 44,900 |
| Jul 28, 2026 | 1.52 | 1.55 | 1.51 | 1.51 | 1.51 | -2.71% | 108,400 |
| Jul 27, 2026 | 1.48 | 1.56 | 1.48 | 1.55 | 1.55 | 3.40% | 172,700 |
| Jul 24, 2026 | 1.54 | 1.58 | 1.50 | 1.50 | 1.50 | -3.23% | 146,300 |
| Jul 23, 2026 | 1.55 | 1.56 | 1.53 | 1.55 | 1.55 | -0.51% | 357,900 |
| Jul 22, 2026 | 1.57 | 1.59 | 1.54 | 1.56 | 1.56 | -1.58% | 313,400 |
| Jul 21, 2026 | 1.51 | 1.58 | 1.48 | 1.58 | 1.58 | 5.47% | 490,800 |
| Jul 20, 2026 | 1.57 | 1.58 | 1.48 | 1.50 | 1.50 | -2.22% | 272,500 |
| Jul 17, 2026 | 1.64 | 1.64 | 1.53 | 1.53 | 1.53 | -6.75% | 210,300 |
| Jul 16, 2026 | 1.66 | 1.68 | 1.64 | 1.65 | 1.65 | -1.67% | 106,000 |