Yinhua CSI All Share Electric Utilities ETF (SHA:562350)
China · Delayed Price · Currency is CNY 1.051
0.00 (0.00%)
Last updated: Sep 23, 2025, 10:17 AM CST
SHA:562350 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.67% | 1,491,700 |
| Sep 22, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.66% | 1,094,100 |
| Sep 19, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.66% | 1,525,800 |
| Sep 18, 2025 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -0.84% | 1,732,100 |
| Sep 17, 2025 | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | 0.37% | 1,173,200 |
| Sep 16, 2025 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -0.93% | 2,566,200 |
| Sep 15, 2025 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | - | 2,172,300 |
| Sep 12, 2025 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | -0.37% | 1,349,900 |
| Sep 11, 2025 | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | 0.74% | 2,555,000 |
| Sep 10, 2025 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | -0.74% | 1,211,200 |
| Sep 9, 2025 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -0.18% | 2,536,200 |
| Sep 8, 2025 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 1.59% | 4,369,800 |
| Sep 5, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 1.04% | 1,936,500 |
| Sep 4, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.38% | 2,038,100 |
| Sep 3, 2025 | 1.07 | 1.08 | 1.05 | 1.05 | 1.05 | -1.50% | 1,929,300 |
| Sep 2, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.85% | 2,655,900 |
| Sep 1, 2025 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | 0.28% | 2,890,100 |
| Aug 29, 2025 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | -0.09% | 2,517,000 |
| Aug 28, 2025 | 1.06 | 1.06 | 1.04 | 1.06 | 1.06 | -0.09% | 3,883,400 |
| Aug 27, 2025 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | -1.21% | 4,177,400 |
| Aug 26, 2025 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -0.46% | 2,578,000 |
| Aug 25, 2025 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 1.03% | 7,126,600 |
| Aug 22, 2025 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | 0.57% | 3,641,800 |
| Aug 21, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.66% | 3,377,600 |
| Aug 20, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.09% | 1,652,600 |
| Aug 19, 2025 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | 0.19% | 2,245,300 |
| Aug 18, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.48% | 2,227,500 |
| Aug 15, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.38% | 1,964,600 |
| Aug 14, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.38% | 3,599,500 |
| Aug 13, 2025 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | -0.19% | 1,457,900 |
| Aug 12, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 1,426,200 |
| Aug 11, 2025 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | -0.38% | 1,639,000 |
| Aug 8, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.57% | 4,121,500 |
| Aug 7, 2025 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | 0.10% | 1,462,500 |
| Aug 6, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.10% | 1,252,200 |
| Aug 5, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.38% | 1,786,000 |
| Aug 4, 2025 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | 0.39% | 1,056,500 |
| Aug 1, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | -0.29% | 1,530,800 |
| Jul 31, 2025 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -1.61% | 3,503,300 |
| Jul 30, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.48% | 2,876,600 |
| Jul 29, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.10% | 1,788,200 |
| Jul 28, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.28% | 2,661,100 |
| Jul 25, 2025 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | -0.66% | 2,708,400 |
| Jul 24, 2025 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | 0.19% | 3,216,300 |
| Jul 23, 2025 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | -0.93% | 3,827,000 |
| Jul 22, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.85% | 6,471,900 |
| Jul 21, 2025 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | 1.05% | 4,973,200 |
| Jul 18, 2025 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | 0.48% | 3,337,800 |
| Jul 17, 2025 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | -0.29% | 3,834,200 |
| Jul 16, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.19% | 1,851,000 |