Wanjia CSI Industrial Non-ferrous Metal ETF (SHA:560860)
China · Delayed Price · Currency is CNY 1.554
+0.009 (0.58%)
At close: Sep 22, 2026
SHA:560860 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.57 | 1.57 | 1.54 | 1.54 | 1.54 | -0.90% | 91,528,982 |
| Sep 22, 2026 | 1.55 | 1.57 | 1.55 | 1.55 | 1.55 | 0.58% | 161,275,582 |
| Sep 21, 2026 | 1.55 | 1.56 | 1.54 | 1.55 | 1.55 | -0.19% | 108,494,536 |
| Sep 18, 2026 | 1.54 | 1.55 | 1.53 | 1.55 | 1.55 | 1.51% | 100,168,990 |
| Sep 17, 2026 | 1.54 | 1.56 | 1.52 | 1.53 | 1.53 | -2.12% | 185,338,300 |
| Sep 16, 2026 | 1.54 | 1.56 | 1.51 | 1.56 | 1.56 | 1.30% | 99,563,500 |
| Sep 15, 2026 | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | -0.45% | 154,784,770 |
| Sep 14, 2026 | 1.54 | 1.56 | 1.53 | 1.55 | 1.55 | -1.09% | 86,792,896 |
| Sep 11, 2026 | 1.58 | 1.58 | 1.52 | 1.56 | 1.56 | -4.11% | 326,083,179 |
| Sep 10, 2026 | 1.64 | 1.65 | 1.62 | 1.63 | 1.63 | -1.27% | 93,943,947 |
| Sep 9, 2026 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | 1.91% | 216,957,900 |
| Sep 8, 2026 | 1.61 | 1.63 | 1.61 | 1.62 | 1.62 | 1.57% | 152,719,900 |
| Sep 7, 2026 | 1.58 | 1.60 | 1.58 | 1.59 | 1.59 | -0.19% | 70,648,710 |
| Sep 4, 2026 | 1.64 | 1.65 | 1.59 | 1.60 | 1.60 | -1.72% | 123,458,203 |
| Sep 3, 2026 | 1.62 | 1.63 | 1.61 | 1.63 | 1.63 | 1.50% | 95,385,816 |
| Sep 2, 2026 | 1.61 | 1.61 | 1.57 | 1.60 | 1.60 | -2.50% | 146,183,900 |
| Sep 1, 2026 | 1.66 | 1.68 | 1.64 | 1.64 | 1.64 | -0.79% | 145,573,564 |
| Aug 31, 2026 | 1.63 | 1.66 | 1.61 | 1.66 | 1.66 | -1.14% | 153,658,609 |
| Aug 28, 2026 | 1.67 | 1.68 | 1.65 | 1.67 | 1.67 | 0.36% | 163,759,585 |
| Aug 27, 2026 | 1.62 | 1.67 | 1.62 | 1.67 | 1.67 | 1.40% | 165,900,721 |
| Aug 26, 2026 | 1.60 | 1.67 | 1.60 | 1.65 | 1.65 | 3.07% | 609,827,050 |
| Aug 25, 2026 | 1.63 | 1.63 | 1.58 | 1.60 | 1.60 | -2.44% | 193,377,018 |
| Aug 24, 2026 | 1.65 | 1.66 | 1.61 | 1.64 | 1.64 | 0.31% | 154,847,059 |
| Aug 21, 2026 | 1.59 | 1.63 | 1.59 | 1.63 | 1.63 | 2.39% | 146,320,834 |
| Aug 20, 2026 | 1.63 | 1.65 | 1.58 | 1.59 | 1.59 | -0.19% | 197,931,873 |
| Aug 19, 2026 | 1.63 | 1.63 | 1.59 | 1.60 | 1.60 | -4.03% | 154,549,300 |
| Aug 18, 2026 | 1.67 | 1.69 | 1.64 | 1.66 | 1.66 | -0.95% | 158,257,063 |
| Aug 17, 2026 | 1.65 | 1.68 | 1.64 | 1.68 | 1.68 | 3.13% | 131,103,507 |
| Aug 14, 2026 | 1.59 | 1.63 | 1.59 | 1.63 | 1.63 | 1.62% | 173,571,411 |
| Aug 13, 2026 | 1.67 | 1.67 | 1.60 | 1.60 | 1.60 | -3.73% | 319,768,867 |
| Aug 12, 2026 | 1.64 | 1.70 | 1.64 | 1.66 | 1.66 | 0.73% | 285,929,897 |
| Aug 11, 2026 | 1.73 | 1.74 | 1.65 | 1.65 | 1.65 | -4.62% | 258,221,923 |
| Aug 10, 2026 | 1.73 | 1.74 | 1.69 | 1.73 | 1.73 | 1.58% | 326,907,579 |
| Aug 7, 2026 | 1.64 | 1.71 | 1.64 | 1.71 | 1.71 | 3.90% | 301,694,470 |
| Aug 6, 2026 | 1.68 | 1.69 | 1.62 | 1.64 | 1.64 | 0.12% | 648,606,309 |
| Aug 5, 2026 | 1.58 | 1.64 | 1.57 | 1.64 | 1.64 | 5.27% | 243,879,048 |
| Aug 4, 2026 | 1.53 | 1.56 | 1.52 | 1.56 | 1.56 | 2.03% | 113,193,799 |
| Aug 3, 2026 | 1.54 | 1.54 | 1.51 | 1.53 | 1.53 | -0.72% | 137,619,094 |
| Jul 31, 2026 | 1.52 | 1.56 | 1.52 | 1.54 | 1.54 | 2.88% | 144,895,300 |
| Jul 30, 2026 | 1.52 | 1.54 | 1.48 | 1.49 | 1.49 | -1.65% | 142,292,700 |
| Jul 29, 2026 | 1.50 | 1.53 | 1.47 | 1.52 | 1.52 | 1.67% | 125,435,963 |
| Jul 28, 2026 | 1.50 | 1.51 | 1.48 | 1.49 | 1.49 | -2.48% | 100,824,648 |
| Jul 27, 2026 | 1.51 | 1.53 | 1.50 | 1.53 | 1.53 | 2.47% | 112,783,100 |
| Jul 24, 2026 | 1.52 | 1.54 | 1.49 | 1.50 | 1.50 | -5.08% | 208,166,700 |
| Jul 23, 2026 | 1.53 | 1.60 | 1.52 | 1.58 | 1.58 | 3.35% | 334,878,200 |
| Jul 22, 2026 | 1.51 | 1.55 | 1.49 | 1.52 | 1.52 | 2.56% | 311,728,712 |
| Jul 21, 2026 | 1.43 | 1.49 | 1.41 | 1.49 | 1.49 | 4.65% | 285,629,600 |
| Jul 20, 2026 | 1.44 | 1.46 | 1.40 | 1.42 | 1.42 | -0.56% | 218,916,600 |
| Jul 17, 2026 | 1.49 | 1.49 | 1.41 | 1.43 | 1.43 | -5.05% | 213,956,600 |
| Jul 16, 2026 | 1.50 | 1.53 | 1.49 | 1.50 | 1.50 | -1.38% | 120,749,484 |