Yinhua CSI All Share Electric Utilities ETF (SHA:562350)
China · Delayed Price · Currency is CNY 1.146
+0.004 (0.35%)
At close: Apr 14, 2026
SHA:562350 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | 0.35% | 9,830,000 |
| Apr 13, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.71% | 9,397,000 |
| Apr 10, 2026 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | - | 6,311,000 |
| Apr 9, 2026 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | -0.87% | 6,081,300 |
| Apr 8, 2026 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | 2.14% | 9,341,200 |
| Apr 7, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | 0.09% | 6,264,600 |
| Apr 3, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -2.44% | 7,465,200 |
| Apr 2, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -1.04% | 5,891,700 |
| Apr 1, 2026 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -0.26% | 6,900,500 |
| Mar 31, 2026 | 1.21 | 1.21 | 1.16 | 1.16 | 1.16 | -2.60% | 7,442,400 |
| Mar 30, 2026 | 1.23 | 1.23 | 1.19 | 1.19 | 1.19 | -3.56% | 10,332,900 |
| Mar 27, 2026 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | -1.12% | 10,953,700 |
| Mar 26, 2026 | 1.26 | 1.27 | 1.23 | 1.25 | 1.25 | -0.95% | 13,461,400 |
| Mar 25, 2026 | 1.22 | 1.27 | 1.21 | 1.26 | 1.26 | 3.19% | 16,566,700 |
| Mar 24, 2026 | 1.19 | 1.23 | 1.18 | 1.22 | 1.22 | 4.08% | 12,700,300 |
| Mar 23, 2026 | 1.18 | 1.22 | 1.18 | 1.18 | 1.18 | -2.41% | 7,633,900 |
| Mar 20, 2026 | 1.20 | 1.23 | 1.08 | 1.21 | 1.21 | 0.42% | 8,049,300 |
| Mar 19, 2026 | 1.19 | 1.22 | 1.19 | 1.20 | 1.20 | - | 8,521,500 |
| Mar 18, 2026 | 1.20 | 1.22 | 1.19 | 1.20 | 1.20 | 0.42% | 6,472,400 |
| Mar 17, 2026 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | -0.83% | 8,796,700 |
| Mar 16, 2026 | 1.23 | 1.24 | 1.20 | 1.21 | 1.21 | -2.59% | 13,367,700 |
| Mar 13, 2026 | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | -2.52% | 13,049,400 |
| Mar 12, 2026 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | 2.34% | 10,092,100 |
| Mar 11, 2026 | 1.21 | 1.24 | 1.19 | 1.24 | 1.24 | 2.73% | 8,798,900 |
| Mar 10, 2026 | 1.21 | 1.22 | 1.19 | 1.21 | 1.21 | -0.08% | 7,972,400 |
| Mar 9, 2026 | 1.20 | 1.22 | 1.19 | 1.21 | 1.21 | 1.34% | 8,889,200 |
| Mar 6, 2026 | 1.18 | 1.20 | 1.17 | 1.19 | 1.19 | 0.85% | 5,418,700 |
| Mar 5, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 1.72% | 6,545,400 |
| Mar 4, 2026 | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | 0.96% | 6,893,100 |
| Mar 3, 2026 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | -1.03% | 8,351,300 |
| Mar 2, 2026 | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | 1.31% | 7,567,800 |
| Feb 27, 2026 | 1.12 | 1.15 | 1.11 | 1.15 | 1.15 | 2.87% | 11,266,500 |
| Feb 26, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 1.18% | 4,759,200 |
| Feb 25, 2026 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | 0.46% | 8,246,000 |
| Feb 24, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 1.76% | 6,378,700 |
| Feb 13, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -1.10% | 3,018,400 |
| Feb 12, 2026 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | 0.83% | 4,045,900 |
| Feb 11, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -0.09% | 1,201,100 |
| Feb 10, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.46% | 1,526,000 |
| Feb 9, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | 0.37% | 2,090,100 |
| Feb 6, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | 0.37% | 6,220,500 |
| Feb 5, 2026 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | -0.83% | 2,542,300 |
| Feb 4, 2026 | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | 1.21% | 2,415,100 |
| Feb 3, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 0.56% | 2,129,500 |
| Feb 2, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -1.20% | 2,917,700 |
| Jan 30, 2026 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | -0.46% | 5,241,600 |
| Jan 29, 2026 | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | 0.18% | 4,256,400 |
| Jan 28, 2026 | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | -0.64% | 2,690,400 |
| Jan 27, 2026 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | -0.91% | 4,662,800 |
| Jan 26, 2026 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | 0.18% | 4,459,200 |