Yinhua SSE 180 ETF (SHA:530800)
China · Delayed Price · Currency is CNY 1.198
+0.001 (0.08%)
At close: Sep 22, 2026
SHA:530800 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | 0.08% | 1,042,100 |
| Sep 21, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | 1,335,800 |
| Sep 18, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.76% | 870,200 |
| Sep 17, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | -0.51% | 1,564,900 |
| Sep 16, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.68% | 1,013,400 |
| Sep 15, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | -0.59% | 1,379,300 |
| Sep 14, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.25% | 1,166,000 |
| Sep 11, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | -1.17% | 1,172,000 |
| Sep 10, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.25% | 810,000 |
| Sep 9, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.25% | 1,648,400 |
| Sep 8, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | 0.17% | 1,166,300 |
| Sep 7, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.58% | 1,160,400 |
| Sep 4, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | 0.08% | 1,805,900 |
| Sep 3, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | 0.08% | 1,042,600 |
| Sep 2, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.82% | 1,926,400 |
| Sep 1, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | - | 1,090,700 |
| Aug 31, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.08% | 1,419,000 |
| Aug 28, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.16% | 1,109,500 |
| Aug 27, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 1.00% | 1,185,300 |
| Aug 26, 2026 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | 1.01% | 1,571,900 |
| Aug 25, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | 0.08% | 988,700 |
| Aug 24, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -0.83% | 1,037,400 |
| Aug 21, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.17% | 1,072,300 |
| Aug 20, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.25% | 1,141,300 |
| Aug 19, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -2.20% | 1,795,900 |
| Aug 18, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | -0.08% | 1,074,000 |
| Aug 17, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 1.32% | 920,300 |
| Aug 14, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.41% | 1,413,000 |
| Aug 13, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.49% | 1,312,900 |
| Aug 12, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | 0.16% | 948,100 |
| Aug 11, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -1.29% | 858,500 |
| Aug 10, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.57% | 1,072,000 |
| Aug 7, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 1.49% | 818,000 |
| Aug 6, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.16% | 1,629,800 |
| Aug 5, 2026 | 1.17 | 1.22 | 1.17 | 1.21 | 1.21 | 1.85% | 1,052,700 |
| Aug 4, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 2,635,800 |
| Aug 3, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | -1.32% | 3,473,300 |
| Jul 31, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | 0.83% | 2,029,500 |
| Jul 30, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | -0.17% | 1,132,200 |
| Jul 29, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.42% | 1,966,700 |
| Jul 28, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | -0.99% | 1,405,800 |
| Jul 27, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.08% | 5,000 |
| Jul 24, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | -1.39% | 922,800 |
| Jul 23, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.16% | 807,300 |
| Jul 22, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | 0.33% | 1,184,100 |
| Jul 21, 2026 | 1.19 | 1.29 | 1.18 | 1.22 | 1.22 | 2.70% | 1,246,200 |
| Jul 20, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | 0.85% | 407,900 |
| Jul 17, 2026 | 1.20 | 1.20 | 1.17 | 1.18 | 1.18 | -2.00% | 3,868,900 |
| Jul 16, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -2.20% | 2,451,300 |
| Jul 15, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | 0.41% | 204,000 |