Yinhua 500 Growth Fund (SHA:562340)
China · Delayed Price · Currency is CNY 1.433
-0.002 (-0.14%)
At close: Sep 23, 2026
Yinhua 500 Growth Fund Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -0.14% | 132,400 |
| Sep 22, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | - | 344,400 |
| Sep 21, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.42% | 185,300 |
| Sep 18, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 1.28% | 343,900 |
| Sep 17, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.77% | 39,600 |
| Sep 16, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 1.57% | 52,400 |
| Sep 15, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.28% | 2,900 |
| Sep 14, 2026 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | -0.28% | 66,600 |
| Sep 11, 2026 | 1.43 | 1.43 | 1.38 | 1.41 | 1.41 | -1.26% | 15,200 |
| Sep 10, 2026 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | -0.90% | 5,000 |
| Sep 9, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 0.56% | 14,500 |
| Sep 8, 2026 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -0.35% | 136,300 |
| Sep 7, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 0.35% | 990,000 |
| Sep 4, 2026 | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | -0.28% | 474,900 |
| Sep 3, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 0.99% | 286,100 |
| Sep 2, 2026 | 1.45 | 1.46 | 1.41 | 1.42 | 1.42 | -1.66% | 3,010,200 |
| Sep 1, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.41% | 2,700 |
| Aug 31, 2026 | 1.44 | 1.45 | 1.42 | 1.45 | 1.45 | 0.69% | 498,300 |
| Aug 28, 2026 | 1.45 | 1.46 | 1.44 | 1.44 | 1.44 | -0.14% | 118,100 |
| Aug 27, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 1.48% | 195,100 |
| Aug 26, 2026 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | 0.64% | 97,600 |
| Aug 25, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.21% | 15,800 |
| Aug 24, 2026 | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | -1.74% | 270,600 |
| Aug 21, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | -0.07% | 159,800 |
| Aug 20, 2026 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | 0.70% | 132,900 |
| Aug 19, 2026 | 1.47 | 1.47 | 1.43 | 1.43 | 1.43 | -3.71% | 326,800 |
| Aug 18, 2026 | 1.48 | 1.49 | 1.47 | 1.48 | 1.48 | 0.14% | 348,700 |
| Aug 17, 2026 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | 2.00% | 187,300 |
| Aug 14, 2026 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | -0.14% | 151,300 |
| Aug 13, 2026 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -0.62% | 204,500 |
| Aug 12, 2026 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | 0.41% | 21,800 |
| Aug 11, 2026 | 1.47 | 1.48 | 1.46 | 1.46 | 1.46 | -0.95% | 263,300 |
| Aug 10, 2026 | 1.47 | 1.47 | 1.46 | 1.47 | 1.47 | 0.62% | 622,400 |
| Aug 7, 2026 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | 2.17% | 131,500 |
| Aug 6, 2026 | 1.44 | 1.45 | 1.42 | 1.43 | 1.43 | -0.21% | 69,900 |
| Aug 5, 2026 | 1.38 | 1.43 | 1.38 | 1.43 | 1.43 | 2.51% | 129,300 |
| Aug 4, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 1.82% | 161,200 |
| Aug 3, 2026 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -0.80% | 44,600 |
| Jul 31, 2026 | 1.35 | 1.40 | 1.35 | 1.38 | 1.38 | 2.22% | 147,200 |
| Jul 30, 2026 | 1.37 | 1.38 | 1.34 | 1.35 | 1.35 | -2.10% | 472,400 |
| Jul 29, 2026 | 1.36 | 1.39 | 1.36 | 1.38 | 1.38 | 1.77% | 375,600 |
| Jul 28, 2026 | 1.39 | 1.40 | 1.36 | 1.36 | 1.36 | -3.00% | 411,700 |
| Jul 27, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | 1.60% | 76,600 |
| Jul 24, 2026 | 1.39 | 1.41 | 1.37 | 1.38 | 1.38 | -1.78% | 750,100 |
| Jul 23, 2026 | 1.40 | 1.41 | 1.40 | 1.40 | 1.40 | 0.21% | 109,100 |
| Jul 22, 2026 | 1.40 | 1.42 | 1.40 | 1.40 | 1.40 | 0.14% | 749,000 |
| Jul 21, 2026 | 1.33 | 1.43 | 1.33 | 1.40 | 1.40 | 5.11% | 2,139,500 |
| Jul 20, 2026 | 1.40 | 1.43 | 1.31 | 1.33 | 1.33 | -0.67% | 1,172,600 |
| Jul 17, 2026 | 1.40 | 1.40 | 1.34 | 1.34 | 1.34 | -4.22% | 520,800 |
| Jul 16, 2026 | 1.41 | 1.43 | 1.40 | 1.40 | 1.40 | -1.89% | 413,100 |