AVIC Shougang Biomass Closed-End Infrastructure Securities Investment Fund (SHE:180801)

China · Delayed Price · Currency is CNY

11.43

-0.04 (-0.37%)

At close: Sep 2, 2026

SHE:180801 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	11.40	11.51	11.39	11.43	11.43	-0.37%	50,749
Sep 1, 2026	11.47	11.49	11.41	11.47	11.47	-0.42%	207,141
Aug 31, 2026	11.49	11.62	11.48	11.52	11.52	-0.06%	156,189
Aug 28, 2026	11.55	11.55	11.50	11.53	11.53	-0.40%	424,573
Aug 27, 2026	11.53	11.64	11.47	11.57	11.57	0.33%	365,099
Aug 26, 2026	11.47	11.53	11.40	11.53	11.53	0.58%	384,435
Aug 25, 2026	11.48	11.51	11.40	11.47	11.47	0.63%	265,796
Aug 24, 2026	11.33	11.44	11.33	11.39	11.39	-0.30%	395,761
Aug 21, 2026	11.34	11.48	11.32	11.43	11.43	0.78%	352,828
Aug 20, 2026	11.33	11.38	11.28	11.34	11.34	0.06%	339,984
Aug 19, 2026	11.39	11.39	11.28	11.33	11.33	-0.46%	341,511
Aug 18, 2026	11.40	11.50	11.30	11.39	11.39	-0.35%	426,583
Aug 17, 2026	11.46	11.50	11.40	11.43	11.43	-0.68%	329,596
Aug 14, 2026	11.51	11.51	11.47	11.50	11.50	-0.06%	179,621
Aug 13, 2026	11.47	11.64	11.47	11.51	11.51	-0.55%	196,234
Aug 12, 2026	11.54	11.65	11.47	11.57	11.57	-0.63%	463,324
Aug 11, 2026	11.61	11.69	11.50	11.65	11.65	0.01%	505,037
Aug 10, 2026	11.72	11.72	11.52	11.65	11.65	-0.57%	1,402,051
Aug 7, 2026	11.60	11.71	11.60	11.71	11.71	0.03%	419,605
Aug 6, 2026	11.56	11.71	11.52	11.71	11.71	0.96%	525,138
Aug 5, 2026	11.58	11.60	11.47	11.60	11.60	-0.19%	493,229
Aug 4, 2026	11.54	11.62	11.41	11.62	11.62	0.34%	332,551
Aug 3, 2026	11.50	11.60	11.40	11.58	11.58	0.71%	561,721
Jul 31, 2026	11.30	11.50	11.30	11.50	11.50	1.75%	348,188
Jul 30, 2026	11.31	11.35	11.29	11.30	11.30	-0.12%	406,072
Jul 29, 2026	11.24	11.34	11.19	11.32	11.32	0.64%	404,164
Jul 28, 2026	11.20	11.24	11.20	11.24	11.24	-0.01%	25,308
Jul 27, 2026	11.25	11.35	11.20	11.24	11.24	-0.42%	815,711
Jul 24, 2026	11.36	11.40	11.26	11.29	11.29	-0.62%	590,207
Jul 23, 2026	11.32	11.40	11.26	11.36	11.36	0.05%	266,846
Jul 22, 2026	11.35	11.38	11.29	11.36	11.36	-0.02%	633,063
Jul 21, 2026	11.37	11.40	11.30	11.36	11.36	-0.07%	528,772
Jul 20, 2026	11.27	11.46	11.27	11.37	11.37	0.08%	154,989
Jul 17, 2026	11.37	11.37	11.28	11.36	11.36	-0.10%	183,701
Jul 16, 2026	11.37	11.44	11.31	11.37	11.37	-0.39%	693,277
Jul 15, 2026	11.36	11.43	11.21	11.41	11.41	0.47%	594,747
Jul 14, 2026	11.34	11.44	11.33	11.36	11.36	-0.16%	476,212
Jul 13, 2026	11.53	11.53	11.38	11.38	11.38	-1.45%	511,795
Jul 10, 2026	11.48	11.57	11.33	11.55	11.55	0.23%	625,051
Jul 9, 2026	11.43	11.57	11.17	11.52	11.52	0.42%	545,279
Jul 8, 2026	11.42	11.50	11.41	11.47	11.47	-0.49%	378,660
Jul 7, 2026	11.49	11.53	11.40	11.53	11.53	0.17%	439,398
Jul 6, 2026	11.54	11.54	11.46	11.51	11.51	-0.30%	508,254
Jul 3, 2026	11.48	11.54	11.48	11.54	11.54	0.56%	92,233
Jul 2, 2026	11.49	11.49	11.39	11.48	11.48	-0.01%	236,504
Jul 1, 2026	11.38	11.48	11.28	11.48	11.48	0.53%	414,954
Jun 30, 2026	11.38	11.42	11.18	11.42	11.42	0.30%	286,990
Jun 29, 2026	11.13	11.40	11.13	11.39	11.39	0.66%	532,977
Jun 26, 2026	11.24	11.33	11.07	11.31	11.31	-0.24%	399,108
Jun 25, 2026	11.27	11.36	11.13	11.34	11.34	0.68%	454,195