Yinhua CSI 300 Growth Index ETF (SHA:562310)
China · Delayed Price · Currency is CNY 1.048
-0.006 (-0.57%)
At close: Sep 23, 2026
SHA:562310 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | 0.19% | 6,862,408 |
| Sep 21, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | 0.77% | 10,785,769 |
| Sep 18, 2026 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 1.66% | 9,756,853 |
| Sep 17, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | -0.58% | 8,191,816 |
| Sep 16, 2026 | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | 1.37% | 6,609,172 |
| Sep 15, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.78% | 8,547,269 |
| Sep 14, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | -0.68% | 6,290,856 |
| Sep 11, 2026 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -1.05% | 11,996,600 |
| Sep 10, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | -0.67% | 8,501,564 |
| Sep 9, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | 0.29% | 6,451,585 |
| Sep 8, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.57% | 10,462,757 |
| Sep 7, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 1.54% | 13,012,788 |
| Sep 4, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | -0.10% | 9,188,260 |
| Sep 3, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | - | 5,915,730 |
| Sep 2, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -1.52% | 22,410,100 |
| Sep 1, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | -0.56% | 26,667,638 |
| Aug 31, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | -0.28% | 17,950,782 |
| Aug 28, 2026 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | -0.75% | 5,457,366 |
| Aug 27, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 1.23% | 12,923,700 |
| Aug 26, 2026 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | 1.05% | 13,357,564 |
| Aug 25, 2026 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | -0.57% | 11,143,262 |
| Aug 24, 2026 | 1.08 | 1.08 | 1.04 | 1.06 | 1.06 | -2.22% | 15,661,073 |
| Aug 21, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 1.22% | 15,738,366 |
| Aug 20, 2026 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -0.09% | 14,745,969 |
| Aug 19, 2026 | 1.09 | 1.10 | 1.06 | 1.07 | 1.07 | -4.30% | 25,995,394 |
| Aug 18, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | -0.62% | 22,727,241 |
| Aug 17, 2026 | 1.10 | 1.12 | 1.09 | 1.12 | 1.12 | 2.47% | 33,212,823 |
| Aug 14, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | 0.27% | 26,986,806 |
| Aug 13, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -0.55% | 16,961,464 |
| Aug 12, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 1.01% | 9,998,785 |
| Aug 11, 2026 | 1.09 | 1.10 | 1.09 | 1.09 | 1.09 | -0.73% | 6,314,295 |
| Aug 10, 2026 | 1.10 | 1.10 | 1.08 | 1.10 | 1.10 | -0.18% | 10,387,205 |
| Aug 7, 2026 | 1.08 | 1.11 | 1.08 | 1.10 | 1.10 | 1.39% | 20,861,847 |
| Aug 6, 2026 | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | -0.09% | 19,857,460 |
| Aug 5, 2026 | 1.04 | 1.09 | 1.04 | 1.08 | 1.08 | 1.98% | 31,553,254 |
| Aug 4, 2026 | 1.04 | 1.07 | 1.04 | 1.06 | 1.06 | 3.41% | 34,672,961 |
| Aug 3, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.82% | 40,978,679 |
| Jul 31, 2026 | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | 1.55% | 29,970,711 |
| Jul 30, 2026 | 1.05 | 1.06 | 1.01 | 1.03 | 1.03 | -2.83% | 27,316,870 |
| Jul 29, 2026 | 1.06 | 1.07 | 1.03 | 1.06 | 1.06 | 0.86% | 22,151,847 |
| Jul 28, 2026 | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | -4.80% | 35,938,467 |
| Jul 27, 2026 | 1.09 | 1.11 | 1.08 | 1.10 | 1.10 | 1.28% | 16,322,798 |
| Jul 24, 2026 | 1.09 | 1.10 | 1.09 | 1.09 | 1.09 | -1.62% | 23,174,573 |
| Jul 23, 2026 | 1.11 | 1.11 | 1.10 | 1.11 | 1.11 | 0.36% | 16,789,407 |
| Jul 22, 2026 | 1.11 | 1.13 | 1.10 | 1.10 | 1.10 | -1.43% | 29,013,481 |
| Jul 21, 2026 | 1.08 | 1.12 | 1.06 | 1.12 | 1.12 | 4.58% | 32,693,970 |
| Jul 20, 2026 | 1.07 | 1.09 | 1.05 | 1.07 | 1.07 | 1.42% | 28,934,974 |
| Jul 17, 2026 | 1.11 | 1.11 | 1.04 | 1.06 | 1.06 | -5.29% | 40,484,032 |
| Jul 16, 2026 | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -2.53% | 22,714,785 |
| Jul 15, 2026 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -0.44% | 29,244,831 |