Yinhua CSI Robot ETF (SHA:562360)
China · Delayed Price · Currency is CNY 0.9960
-0.0230 (-2.26%)
Apr 2, 2026, 4:00 PM EDT
SHA:562360 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -2.26% | 17,200,300 |
| Apr 1, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 2.72% | 16,342,600 |
| Mar 31, 2026 | 1.00 | 1.02 | 0.99 | 0.99 | 0.99 | -1.00% | 14,684,500 |
| Mar 30, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.40% | 14,251,200 |
| Mar 27, 2026 | 0.99 | 1.01 | 0.98 | 1.01 | 1.01 | 0.50% | 15,426,000 |
| Mar 26, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.38% | 14,470,300 |
| Mar 25, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 2.11% | 15,290,200 |
| Mar 24, 2026 | 0.99 | 1.00 | 0.97 | 0.99 | 0.99 | 1.43% | 17,160,700 |
| Mar 23, 2026 | 1.02 | 1.02 | 0.97 | 0.98 | 0.98 | -4.48% | 24,713,900 |
| Mar 20, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -1.72% | 13,750,400 |
| Mar 19, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -2.61% | 20,593,500 |
| Mar 18, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.66% | 14,781,300 |
| Mar 17, 2026 | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | -1.84% | 16,854,200 |
| Mar 16, 2026 | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | -0.18% | 17,135,700 |
| Mar 13, 2026 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | -1.54% | 17,457,800 |
| Mar 12, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -1.16% | 12,476,800 |
| Mar 11, 2026 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | -0.27% | 10,603,700 |
| Mar 10, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 2.00% | 16,379,200 |
| Mar 9, 2026 | 1.09 | 1.10 | 1.07 | 1.10 | 1.10 | -0.72% | 23,674,600 |
| Mar 6, 2026 | 1.10 | 1.11 | 1.09 | 1.11 | 1.11 | 0.36% | 10,403,700 |
| Mar 5, 2026 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | 1.66% | 17,320,000 |
| Mar 4, 2026 | 1.07 | 1.10 | 1.07 | 1.08 | 1.08 | -0.55% | 20,392,700 |
| Mar 3, 2026 | 1.15 | 1.15 | 1.09 | 1.09 | 1.09 | -4.89% | 29,259,900 |
| Mar 2, 2026 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | -2.13% | 22,859,400 |
| Feb 27, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.26% | 17,753,200 |
| Feb 26, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.26% | 18,028,800 |
| Feb 25, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 0.34% | 18,339,200 |
| Feb 24, 2026 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -0.68% | 26,699,900 |
| Feb 13, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.17% | 19,830,600 |
| Feb 12, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 1.21% | 11,068,000 |
| Feb 11, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.95% | 13,555,000 |
| Feb 10, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | 0.87% | 21,736,500 |
| Feb 9, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | 1.58% | 14,664,200 |
| Feb 6, 2026 | 1.12 | 1.15 | 1.11 | 1.14 | 1.14 | 0.53% | 17,659,100 |
| Feb 5, 2026 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -1.57% | 19,294,700 |
| Feb 4, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.69% | 19,827,500 |
| Feb 3, 2026 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | 2.66% | 19,607,300 |
| Feb 2, 2026 | 1.14 | 1.16 | 1.12 | 1.13 | 1.13 | -2.09% | 20,103,400 |
| Jan 30, 2026 | 1.15 | 1.16 | 1.12 | 1.15 | 1.15 | -0.61% | 24,290,600 |
| Jan 29, 2026 | 1.16 | 1.19 | 1.16 | 1.16 | 1.16 | -1.11% | 26,683,100 |
| Jan 28, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -1.85% | 22,881,400 |
| Jan 27, 2026 | 1.19 | 1.20 | 1.16 | 1.19 | 1.19 | 0.51% | 23,671,300 |
| Jan 26, 2026 | 1.22 | 1.24 | 1.18 | 1.19 | 1.19 | -2.63% | 30,887,700 |
| Jan 23, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 1.50% | 21,009,300 |
| Jan 22, 2026 | 1.20 | 1.22 | 1.20 | 1.20 | 1.20 | -0.25% | 24,717,900 |
| Jan 21, 2026 | 1.17 | 1.21 | 1.17 | 1.20 | 1.20 | 1.69% | 25,550,700 |
| Jan 20, 2026 | 1.20 | 1.21 | 1.18 | 1.18 | 1.18 | -1.42% | 25,580,200 |
| Jan 19, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | 0.59% | 26,188,300 |
| Jan 16, 2026 | 1.17 | 1.20 | 1.17 | 1.19 | 1.19 | 2.05% | 29,794,900 |
| Jan 15, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | -0.43% | 31,055,700 |