Yinhua CSI All Share Electric Utilities ETF (SHA:562350)
China · Delayed Price · Currency is CNY 1.046
+0.004 (0.38%)
At close: Aug 15, 2025, 2:57 PM CST
SHA:562350 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.06 | 1.07 | 1.05 | 1.07 | - | 0.57% | 3,641,800 |
| Aug 21, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | - | 0.66% | 3,377,600 |
| Aug 20, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | - | 0.09% | 1,652,600 |
| Aug 19, 2025 | 1.05 | 1.06 | 1.05 | 1.05 | - | 0.19% | 2,245,300 |
| Aug 18, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | - | 0.48% | 2,227,500 |
| Aug 15, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | - | 0.38% | 1,964,600 |
| Aug 14, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | - | -0.38% | 3,599,500 |
| Aug 13, 2025 | 1.05 | 1.05 | 1.04 | 1.05 | - | -0.19% | 1,457,900 |
| Aug 12, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | - | - | 1,426,200 |
| Aug 11, 2025 | 1.05 | 1.05 | 1.04 | 1.05 | - | -0.38% | 1,639,000 |
| Aug 8, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | - | 0.57% | 4,121,500 |
| Aug 7, 2025 | 1.05 | 1.05 | 1.04 | 1.05 | - | 0.10% | 1,462,500 |
| Aug 6, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | - | 0.10% | 1,252,200 |
| Aug 5, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | 0.38% | 1,786,000 |
| Aug 4, 2025 | 1.04 | 1.05 | 1.03 | 1.04 | - | 0.39% | 1,056,500 |
| Aug 1, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | - | -0.29% | 1,530,800 |
| Jul 31, 2025 | 1.06 | 1.06 | 1.04 | 1.04 | - | -1.61% | 3,503,300 |
| Jul 30, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | - | 0.48% | 2,876,600 |
| Jul 29, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | - | -0.10% | 1,788,200 |
| Jul 28, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | - | -0.28% | 2,661,100 |
| Jul 25, 2025 | 1.06 | 1.06 | 1.05 | 1.06 | - | -0.66% | 2,708,400 |
| Jul 24, 2025 | 1.06 | 1.07 | 1.05 | 1.06 | - | 0.19% | 3,216,300 |
| Jul 23, 2025 | 1.07 | 1.08 | 1.06 | 1.06 | - | -0.93% | 3,827,000 |
| Jul 22, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | - | 0.85% | 6,471,900 |
| Jul 21, 2025 | 1.06 | 1.07 | 1.05 | 1.06 | - | 1.05% | 4,973,200 |
| Jul 18, 2025 | 1.05 | 1.05 | 1.04 | 1.05 | - | 0.48% | 3,337,800 |
| Jul 17, 2025 | 1.05 | 1.05 | 1.04 | 1.05 | - | -0.29% | 3,834,200 |
| Jul 16, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | - | -0.19% | 1,851,000 |
| Jul 15, 2025 | 1.07 | 1.07 | 1.05 | 1.05 | - | -1.59% | 4,362,700 |
| Jul 14, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | - | 1.14% | 4,079,200 |
| Jul 11, 2025 | 1.06 | 1.06 | 1.05 | 1.06 | - | -0.19% | 5,220,500 |
| Jul 10, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | - | - | 1,958,800 |
| Jul 9, 2025 | 1.06 | 1.07 | 1.05 | 1.06 | - | -0.28% | 2,557,300 |
| Jul 8, 2025 | 1.07 | 1.07 | 1.05 | 1.06 | - | -0.38% | 4,553,600 |
| Jul 7, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | - | 1.72% | 6,510,400 |
| Jul 4, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | - | 1.06% | 5,654,300 |
| Jul 3, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | - | - | 4,180,800 |
| Jul 2, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | - | 0.10% | 3,401,800 |
| Jul 1, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | - | 1.08% | 4,559,400 |
| Jun 30, 2025 | 1.02 | 1.03 | 1.02 | 1.02 | - | 0.29% | 2,579,200 |
| Jun 27, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | - | -0.78% | 2,849,400 |
| Jun 26, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | - | - | 2,117,800 |
| Jun 25, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | - | 0.69% | 4,112,000 |
| Jun 24, 2025 | 1.02 | 1.02 | 1.01 | 1.02 | - | 0.39% | 3,232,700 |
| Jun 23, 2025 | 1.02 | 1.02 | 1.01 | 1.02 | - | -0.10% | 2,695,500 |
| Jun 20, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | - | -0.49% | 1,769,300 |
| Jun 19, 2025 | 1.04 | 1.04 | 1.02 | 1.02 | - | -1.06% | 3,873,500 |
| Jun 18, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | - | 0.19% | 2,868,100 |
| Jun 17, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | - | 0.78% | 3,477,400 |
| Jun 16, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | - | - | 2,200,300 |