Wanjia Asset Management Co.,Ltd. - Wanjia CSI Robot ETF (SHA:560630)
China · Delayed Price · Currency is CNY 1.063
+0.001 (0.09%)
At close: Sep 22, 2026
SHA:560630 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.06 | 1.08 | 1.06 | 1.06 | 1.06 | 0.09% | 4,971,300 |
| Sep 21, 2026 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | 0.09% | 3,034,800 |
| Sep 18, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | 2.02% | 4,759,400 |
| Sep 17, 2026 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 0.48% | 4,132,500 |
| Sep 16, 2026 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 0.68% | 3,768,700 |
| Sep 15, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 4,161,000 |
| Sep 14, 2026 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | 0.19% | 3,756,600 |
| Sep 11, 2026 | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | -1.52% | 4,612,700 |
| Sep 10, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -1.50% | 2,925,900 |
| Sep 9, 2026 | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | -0.84% | 2,588,300 |
| Sep 8, 2026 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | -0.74% | 4,092,800 |
| Sep 7, 2026 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 1.69% | 4,501,000 |
| Sep 4, 2026 | 1.09 | 1.10 | 1.06 | 1.07 | 1.07 | -1.48% | 8,346,900 |
| Sep 3, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | 0.93% | 4,068,800 |
| Sep 2, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -1.83% | 3,776,200 |
| Sep 1, 2026 | 1.10 | 1.11 | 1.09 | 1.09 | 1.09 | -1.09% | 3,884,600 |
| Aug 31, 2026 | 1.08 | 1.11 | 1.07 | 1.11 | 1.11 | 2.03% | 7,342,100 |
| Aug 28, 2026 | 1.09 | 1.10 | 1.08 | 1.08 | 1.08 | -1.19% | 8,099,500 |
| Aug 27, 2026 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | 2.05% | 8,568,400 |
| Aug 26, 2026 | 1.07 | 1.09 | 1.07 | 1.07 | 1.07 | -0.28% | 3,860,100 |
| Aug 25, 2026 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | 1.89% | 5,511,800 |
| Aug 24, 2026 | 1.08 | 1.09 | 1.05 | 1.06 | 1.06 | -2.76% | 8,937,000 |
| Aug 21, 2026 | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | 0.46% | 5,508,400 |
| Aug 20, 2026 | 1.08 | 1.10 | 1.08 | 1.08 | 1.08 | 0.09% | 6,498,300 |
| Aug 19, 2026 | 1.16 | 1.16 | 1.08 | 1.08 | 1.08 | -7.84% | 18,701,500 |
| Aug 18, 2026 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | 1.30% | 11,542,500 |
| Aug 17, 2026 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | 2.21% | 10,273,300 |
| Aug 14, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | 0.35% | 5,661,400 |
| Aug 13, 2026 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -1.91% | 10,051,900 |
| Aug 12, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.35% | 5,792,900 |
| Aug 11, 2026 | 1.14 | 1.17 | 1.13 | 1.16 | 1.16 | 1.32% | 8,941,100 |
| Aug 10, 2026 | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | -1.21% | 14,144,900 |
| Aug 7, 2026 | 1.14 | 1.15 | 1.12 | 1.15 | 1.15 | 1.23% | 11,733,300 |
| Aug 6, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.78% | 10,787,100 |
| Aug 5, 2026 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 2.68% | 16,279,400 |
| Aug 4, 2026 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | 2.47% | 11,634,000 |
| Aug 3, 2026 | 1.11 | 1.11 | 1.08 | 1.09 | 1.09 | 0.65% | 17,404,100 |
| Jul 31, 2026 | 1.05 | 1.10 | 1.05 | 1.09 | 1.09 | 6.58% | 18,882,800 |
| Jul 30, 2026 | 1.04 | 1.05 | 1.01 | 1.02 | 1.02 | -2.86% | 12,869,100 |
| Jul 29, 2026 | 1.04 | 1.06 | 1.02 | 1.05 | 1.05 | 0.58% | 9,630,800 |
| Jul 28, 2026 | 1.05 | 1.07 | 1.04 | 1.04 | 1.04 | -2.34% | 4,773,500 |
| Jul 27, 2026 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | 2.69% | 7,721,300 |
| Jul 24, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -3.26% | 8,658,600 |
| Jul 23, 2026 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -0.92% | 5,645,100 |
| Jul 22, 2026 | 1.10 | 1.10 | 1.07 | 1.08 | 1.08 | -1.36% | 8,659,400 |
| Jul 21, 2026 | 1.05 | 1.10 | 1.03 | 1.10 | 1.10 | 4.67% | 10,667,900 |
| Jul 20, 2026 | 1.09 | 1.11 | 1.03 | 1.05 | 1.05 | -3.23% | 11,268,100 |
| Jul 17, 2026 | 1.15 | 1.16 | 1.07 | 1.09 | 1.09 | -6.14% | 15,227,000 |
| Jul 16, 2026 | 1.16 | 1.19 | 1.15 | 1.16 | 1.16 | -1.70% | 12,397,900 |
| Jul 15, 2026 | 1.18 | 1.20 | 1.16 | 1.18 | 1.18 | -0.34% | 21,692,700 |