Yinhua Logistics Express ETF (SHA:516530)
China · Delayed Price · Currency is CNY 1.031
-0.020 (-1.90%)
At close: Sep 22, 2026
SHA:516530 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.87% | 515,800 |
| Sep 22, 2026 | 1.04 | 1.06 | 1.03 | 1.03 | 1.03 | -1.90% | 946,500 |
| Sep 21, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 1.74% | 812,400 |
| Sep 18, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | 0.10% | 1,342,800 |
| Sep 17, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 1.98% | 1,202,800 |
| Sep 16, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.39% | 515,500 |
| Sep 15, 2026 | 1.01 | 1.04 | 1.01 | 1.02 | 1.02 | -0.49% | 567,900 |
| Sep 14, 2026 | 1.02 | 1.04 | 1.02 | 1.02 | 1.02 | 0.29% | 714,500 |
| Sep 11, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -2.02% | 1,165,300 |
| Sep 10, 2026 | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | -0.67% | 891,900 |
| Sep 9, 2026 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 2.25% | 1,851,600 |
| Sep 8, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.39% | 463,800 |
| Sep 7, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.39% | 225,600 |
| Sep 4, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | -0.10% | 1,123,200 |
| Sep 3, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 1.79% | 2,875,600 |
| Sep 2, 2026 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -1.76% | 1,836,600 |
| Sep 1, 2026 | 1.02 | 1.09 | 1.02 | 1.02 | 1.02 | 0.49% | 977,500 |
| Aug 31, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | -1.26% | 1,222,100 |
| Aug 28, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 0.68% | 1,208,200 |
| Aug 27, 2026 | 1.05 | 1.05 | 0.98 | 1.03 | 1.03 | -0.10% | 966,800 |
| Aug 26, 2026 | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | 0.29% | 1,008,600 |
| Aug 25, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.58% | 753,100 |
| Aug 24, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | 0.49% | 862,200 |
| Aug 21, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | 0.69% | 1,139,200 |
| Aug 20, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 0.39% | 404,100 |
| Aug 19, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.20% | 961,600 |
| Aug 18, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 0.59% | 1,313,000 |
| Aug 17, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 1.92% | 679,000 |
| Aug 14, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.20% | 458,700 |
| Aug 13, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.60% | 846,100 |
| Aug 12, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 0.81% | 733,600 |
| Aug 11, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -1.88% | 514,600 |
| Aug 10, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 0.90% | 365,500 |
| Aug 7, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.10% | 510,400 |
| Aug 6, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -0.40% | 714,200 |
| Aug 5, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 0.70% | 316,000 |
| Aug 4, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -0.80% | 348,100 |
| Aug 3, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 0.40% | 716,600 |
| Jul 31, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.50% | 493,500 |
| Jul 30, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 0.81% | 721,800 |
| Jul 29, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 1.75% | 1,155,200 |
| Jul 28, 2026 | 0.96 | 0.98 | 0.95 | 0.97 | 0.97 | -0.21% | 864,100 |
| Jul 27, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 1.25% | 261,100 |
| Jul 24, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.33% | 548,200 |
| Jul 23, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 0.41% | 533,800 |
| Jul 22, 2026 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 2.00% | 318,200 |
| Jul 21, 2026 | 0.94 | 0.96 | 0.94 | 0.95 | 0.95 | 0.74% | 408,500 |
| Jul 20, 2026 | 0.94 | 0.95 | 0.93 | 0.95 | 0.95 | 0.85% | 738,500 |
| Jul 17, 2026 | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | -1.06% | 617,400 |
| Jul 16, 2026 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -2.77% | 636,600 |