Guotai CSI Livestock Breeding ETF (SHE:159865)
China · Delayed Price · Currency is CNY 0.6000
-0.0140 (-2.28%)
At close: Apr 3, 2026
SHE:159865 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -2.28% | 340,368,500 |
| Apr 2, 2026 | 0.60 | 0.62 | 0.60 | 0.61 | 0.61 | 1.66% | 288,008,000 |
| Apr 1, 2026 | 0.60 | 0.61 | 0.60 | 0.60 | 0.60 | 0.83% | 169,723,300 |
| Mar 31, 2026 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -1.96% | 254,329,600 |
| Mar 30, 2026 | 0.60 | 0.62 | 0.60 | 0.61 | 0.61 | 0.16% | 253,013,800 |
| Mar 27, 2026 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 1.50% | 208,861,400 |
| Mar 26, 2026 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -0.83% | 250,699,100 |
| Mar 25, 2026 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 1.17% | 330,259,500 |
| Mar 24, 2026 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | 0.84% | 342,970,500 |
| Mar 23, 2026 | 0.63 | 0.63 | 0.59 | 0.59 | 0.59 | -5.86% | 705,051,600 |
| Mar 20, 2026 | 0.64 | 0.65 | 0.63 | 0.63 | 0.63 | -1.41% | 299,666,600 |
| Mar 19, 2026 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -2.29% | 350,523,200 |
| Mar 18, 2026 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | -0.15% | 350,134,900 |
| Mar 17, 2026 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | -1.65% | 543,595,900 |
| Mar 16, 2026 | 0.66 | 0.68 | 0.66 | 0.67 | 0.67 | 1.06% | 323,361,700 |
| Mar 13, 2026 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -0.90% | 309,569,000 |
| Mar 12, 2026 | 0.66 | 0.67 | 0.65 | 0.67 | 0.67 | 1.06% | 582,973,700 |
| Mar 11, 2026 | 0.65 | 0.66 | 0.64 | 0.66 | 0.66 | 1.70% | 393,378,000 |
| Mar 10, 2026 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | -0.15% | 326,319,100 |
| Mar 9, 2026 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | -0.15% | 520,611,401 |
| Mar 6, 2026 | 0.63 | 0.65 | 0.62 | 0.65 | 0.65 | 4.00% | 677,959,481 |
| Mar 5, 2026 | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | -1.26% | 248,211,900 |
| Mar 4, 2026 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | 0.48% | 199,530,100 |
| Mar 3, 2026 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -0.63% | 232,597,200 |
| Mar 2, 2026 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -0.78% | 280,810,000 |
| Feb 27, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 1.59% | 201,920,500 |
| Feb 26, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.16% | 181,837,400 |
| Feb 25, 2026 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 1.45% | 194,607,400 |
| Feb 24, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.65% | 125,186,300 |
| Feb 13, 2026 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | -1.12% | 248,179,000 |
| Feb 12, 2026 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -1.11% | 157,639,000 |
| Feb 11, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.48% | 116,308,300 |
| Feb 10, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.48% | 84,329,460 |
| Feb 9, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.32% | 114,090,736 |
| Feb 6, 2026 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | 0.16% | 215,189,400 |
| Feb 5, 2026 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | -0.32% | 253,493,802 |
| Feb 4, 2026 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 1.12% | 250,766,400 |
| Feb 3, 2026 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | 0.48% | 180,060,100 |
| Feb 2, 2026 | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | -3.43% | 404,449,800 |
| Jan 30, 2026 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | 0.16% | 359,001,800 |
| Jan 29, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 1.26% | 267,430,600 |
| Jan 28, 2026 | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | 0.64% | 323,382,400 |
| Jan 27, 2026 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -2.02% | 210,624,300 |
| Jan 26, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 2.23% | 494,317,300 |
| Jan 23, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.16% | 132,738,000 |
| Jan 22, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.16% | 197,707,600 |
| Jan 21, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.95% | 704,564,000 |
| Jan 20, 2026 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -0.31% | 301,133,200 |
| Jan 19, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 1.44% | 277,247,700 |
| Jan 16, 2026 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | -0.95% | 297,128,700 |