Yinhua CSI 300 Growth Index ETF (SHA:562310)
China · Delayed Price · Currency is CNY 1.065
-0.005 (-0.47%)
At close: Apr 15, 2026
SHA:562310 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -0.47% | 22,204,030 |
| Apr 14, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 1.61% | 22,704,130 |
| Apr 13, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | 0.38% | 27,246,770 |
| Apr 10, 2026 | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | 2.24% | 47,310,110 |
| Apr 9, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | -0.48% | 23,954,570 |
| Apr 8, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 4.56% | 47,655,613 |
| Apr 7, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -0.20% | 9,901,300 |
| Apr 3, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | -0.60% | 18,905,390 |
| Apr 2, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -1.29% | 14,709,720 |
| Apr 1, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.92% | 26,617,910 |
| Mar 31, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -1.30% | 24,019,710 |
| Mar 30, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.30% | 21,017,310 |
| Mar 27, 2026 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | 0.60% | 12,118,200 |
| Mar 26, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -1.29% | 14,567,020 |
| Mar 25, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.81% | 29,441,570 |
| Mar 24, 2026 | 0.99 | 0.99 | 0.97 | 0.99 | 0.99 | 1.12% | 21,894,600 |
| Mar 23, 2026 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -3.54% | 91,313,180 |
| Mar 20, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | 0.30% | 24,594,320 |
| Mar 19, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | -1.65% | 14,602,860 |
| Mar 18, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 0.88% | 14,659,440 |
| Mar 17, 2026 | 1.03 | 1.05 | 1.02 | 1.02 | 1.02 | -0.87% | 16,511,300 |
| Mar 16, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.49% | 14,565,490 |
| Mar 13, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | -0.19% | 14,467,560 |
| Mar 12, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -0.68% | 16,270,400 |
| Mar 11, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.78% | 25,588,220 |
| Mar 10, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 1.88% | 42,338,550 |
| Mar 9, 2026 | 1.01 | 1.01 | 0.99 | 1.01 | 1.01 | -1.08% | 29,241,752 |
| Mar 6, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | 0.20% | 26,502,490 |
| Mar 5, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 1.19% | 41,712,993 |
| Mar 4, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | -1.47% | 34,521,610 |
| Mar 3, 2026 | 1.04 | 1.05 | 1.02 | 1.02 | 1.02 | -1.92% | 48,582,990 |
| Mar 2, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.29% | 29,316,850 |
| Feb 27, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | -0.67% | 21,880,490 |
| Feb 26, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | -0.19% | 33,712,700 |
| Feb 25, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.87% | 20,246,470 |
| Feb 24, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | 0.68% | 17,034,390 |
| Feb 13, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -1.06% | 15,405,930 |
| Feb 12, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | 0.29% | 8,778,234 |
| Feb 11, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.48% | 12,197,780 |
| Feb 10, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | 0.38% | 25,201,000 |
| Feb 9, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 1.76% | 29,280,300 |
| Feb 6, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.78% | 23,820,070 |
| Feb 5, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | -0.77% | 25,144,852 |
| Feb 4, 2026 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 0.39% | 24,614,660 |
| Feb 3, 2026 | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | 1.17% | 31,923,350 |
| Feb 2, 2026 | 1.03 | 1.05 | 1.02 | 1.02 | 1.02 | -2.39% | 35,736,400 |
| Jan 30, 2026 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | -0.76% | 34,949,030 |
| Jan 29, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | 0.86% | 24,826,900 |
| Jan 28, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.48% | 33,969,780 |
| Jan 27, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | 0.19% | 32,351,340 |