Yinhua CSI Infrastructure ETF (SHA:516950)
China · Delayed Price · Currency is CNY 1.004
-0.005 (-0.50%)
At close: Sep 23, 2026
SHA:516950 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | -0.30% | 5,043,178 |
| Sep 22, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -0.20% | 5,810,300 |
| Sep 21, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | 0.40% | 4,291,200 |
| Sep 18, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 0.20% | 4,539,000 |
| Sep 17, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 0.10% | 5,143,300 |
| Sep 16, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -0.79% | 6,407,000 |
| Sep 15, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -1.17% | 6,014,800 |
| Sep 14, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.29% | 6,074,000 |
| Sep 11, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -1.72% | 7,634,700 |
| Sep 10, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | -0.19% | 3,546,100 |
| Sep 9, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.48% | 4,395,500 |
| Sep 8, 2026 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 0.97% | 6,322,300 |
| Sep 7, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.29% | 4,976,700 |
| Sep 4, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.19% | 5,952,000 |
| Sep 3, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | 0.29% | 11,591,900 |
| Sep 2, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -1.53% | 7,103,500 |
| Sep 1, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 1.06% | 6,407,000 |
| Aug 31, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -0.86% | 5,372,100 |
| Aug 28, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | 0.29% | 4,496,200 |
| Aug 27, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -0.48% | 4,433,900 |
| Aug 26, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 0.97% | 6,070,500 |
| Aug 25, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 0.97% | 11,586,100 |
| Aug 24, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | - | 4,958,400 |
| Aug 21, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | -0.68% | 4,479,700 |
| Aug 20, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.88% | 10,221,700 |
| Aug 19, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -1.44% | 11,765,300 |
| Aug 18, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.19% | 5,585,900 |
| Aug 17, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | 0.39% | 4,254,500 |
| Aug 14, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | -0.29% | 5,220,600 |
| Aug 13, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -1.23% | 7,068,200 |
| Aug 12, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.38% | 6,583,600 |
| Aug 11, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -1.22% | 4,647,500 |
| Aug 10, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 1.14% | 6,292,500 |
| Aug 7, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.47% | 4,852,400 |
| Aug 6, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | -0.57% | 9,025,200 |
| Aug 5, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | 0.28% | 5,450,500 |
| Aug 4, 2026 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | -0.94% | 7,002,400 |
| Aug 3, 2026 | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | -0.09% | 6,121,100 |
| Jul 31, 2026 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | 0.85% | 7,122,600 |
| Jul 30, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | 0.28% | 7,691,800 |
| Jul 29, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 1.34% | 7,056,800 |
| Jul 28, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | 0.10% | 7,300,440 |
| Jul 27, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | 10,058,000 |
| Jul 24, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -2.18% | 7,492,900 |
| Jul 23, 2026 | 1.04 | 1.06 | 1.03 | 1.06 | 1.06 | 1.44% | 7,701,300 |
| Jul 22, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.39% | 10,218,000 |
| Jul 21, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | 7,976,200 |
| Jul 20, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 1.89% | 9,396,100 |
| Jul 17, 2026 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -1.56% | 8,003,500 |
| Jul 16, 2026 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 7,209,300 |