Hwabao Wp Fund Management Co. Ltd. - Hwabao WP CSI 300 Index Enhanced Strategy ETF (SHA:562070)
China · Delayed Price · Currency is CNY 1.038
-0.007 (-0.67%)
At close: Sep 23, 2026
SHA:562070 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.67% | 1,351,300 |
| Sep 22, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | 0.29% | 12,330,600 |
| Sep 21, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.68% | 10,768,600 |
| Sep 18, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.88% | 6,574,500 |
| Sep 17, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | -0.39% | 7,525,100 |
| Sep 16, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.39% | 12,833,900 |
| Sep 15, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | -0.58% | 11,030,300 |
| Sep 14, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | -0.58% | 7,295,500 |
| Sep 11, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | -0.86% | 8,467,000 |
| Sep 10, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.29% | 6,917,900 |
| Sep 9, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | 0.29% | 9,756,300 |
| Sep 8, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | -0.19% | 5,527,700 |
| Sep 7, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | 0.58% | 6,259,700 |
| Sep 4, 2026 | 1.04 | 1.06 | 1.04 | 1.04 | 1.04 | -0.19% | 7,644,300 |
| Sep 3, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | 0.29% | 6,007,400 |
| Sep 2, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -1.14% | 8,031,100 |
| Sep 1, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | -0.28% | 6,354,100 |
| Aug 31, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | - | 3,571,500 |
| Aug 28, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.19% | 9,438,200 |
| Aug 27, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 1.05% | 1,648,400 |
| Aug 26, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.58% | 5,670,200 |
| Aug 25, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | -0.29% | 6,666,800 |
| Aug 24, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | -0.95% | 9,851,100 |
| Aug 21, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 0.48% | 10,127,800 |
| Aug 20, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | 0.29% | 3,895,500 |
| Aug 19, 2026 | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | -2.33% | 4,998,600 |
| Aug 18, 2026 | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | -0.09% | 20,207,000 |
| Aug 17, 2026 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | 1.61% | 11,241,900 |
| Aug 14, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | -0.19% | 2,354,400 |
| Aug 13, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | -0.47% | 11,402,100 |
| Aug 12, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | 0.38% | 18,295,600 |
| Aug 11, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.94% | 9,350,600 |
| Aug 10, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.47% | 4,063,500 |
| Aug 7, 2026 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | 0.95% | 5,447,700 |
| Aug 6, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | -0.28% | 3,667,000 |
| Aug 5, 2026 | 1.04 | 1.06 | 1.03 | 1.06 | 1.06 | 1.54% | 7,533,900 |
| Aug 4, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 1.26% | 15,841,800 |
| Aug 3, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -1.06% | 23,885,400 |
| Jul 31, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | 0.58% | 13,176,800 |
| Jul 30, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -0.67% | 11,021,100 |
| Jul 29, 2026 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | 0.68% | 8,482,400 |
| Jul 28, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -2.18% | 11,489,200 |
| Jul 27, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | 0.76% | 4,604,300 |
| Jul 24, 2026 | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | -1.50% | 15,405,900 |
| Jul 23, 2026 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | 0.76% | 16,109,900 |
| Jul 22, 2026 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | -0.09% | 14,095,800 |
| Jul 21, 2026 | 1.03 | 1.06 | 1.02 | 1.06 | 1.06 | 2.72% | 8,792,500 |
| Jul 20, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | 1.58% | 12,761,500 |
| Jul 17, 2026 | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | -3.34% | 16,592,100 |
| Jul 16, 2026 | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | -1.41% | 8,570,900 |