Yinhua CSI Robot ETF (SHA:562360)
China · Delayed Price · Currency is CNY 1.002
-0.009 (-0.89%)
At close: Sep 23, 2026
SHA:562360 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.89% | 12,195,400 |
| Sep 22, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | 0.10% | 12,404,100 |
| Sep 21, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | -0.10% | 9,737,500 |
| Sep 18, 2026 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 1.92% | 17,666,400 |
| Sep 17, 2026 | 0.99 | 1.00 | 0.97 | 0.99 | 0.99 | 0.51% | 14,641,100 |
| Sep 16, 2026 | 0.99 | 0.99 | 0.97 | 0.99 | 0.99 | 0.71% | 13,796,600 |
| Sep 15, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.71% | 10,165,100 |
| Sep 14, 2026 | 0.98 | 1.00 | 0.97 | 0.99 | 0.99 | 0.51% | 11,806,500 |
| Sep 11, 2026 | 1.00 | 1.00 | 0.97 | 0.98 | 0.98 | -1.80% | 17,402,300 |
| Sep 10, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -1.57% | 11,431,300 |
| Sep 9, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 10,215,000 |
| Sep 8, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | -0.77% | 12,681,400 |
| Sep 7, 2026 | 1.01 | 1.04 | 1.01 | 1.03 | 1.03 | 1.97% | 12,425,300 |
| Sep 4, 2026 | 1.03 | 1.05 | 1.01 | 1.01 | 1.01 | -1.55% | 15,522,100 |
| Sep 3, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | 0.88% | 11,046,100 |
| Sep 2, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -2.02% | 9,793,000 |
| Sep 1, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -0.95% | 11,725,400 |
| Aug 31, 2026 | 1.03 | 1.05 | 1.02 | 1.05 | 1.05 | 2.04% | 24,822,300 |
| Aug 28, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -1.06% | 11,305,300 |
| Aug 27, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 1.86% | 13,444,700 |
| Aug 26, 2026 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -0.29% | 11,080,800 |
| Aug 25, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 1.89% | 15,084,800 |
| Aug 24, 2026 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | -2.80% | 14,979,900 |
| Aug 21, 2026 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 0.39% | 12,354,800 |
| Aug 20, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.10% | 13,630,300 |
| Aug 19, 2026 | 1.11 | 1.11 | 1.03 | 1.03 | 1.03 | -7.93% | 29,725,500 |
| Aug 18, 2026 | 1.11 | 1.12 | 1.09 | 1.12 | 1.12 | 1.36% | 27,655,800 |
| Aug 17, 2026 | 1.09 | 1.11 | 1.08 | 1.11 | 1.11 | 2.31% | 18,152,500 |
| Aug 14, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | 0.09% | 12,850,400 |
| Aug 13, 2026 | 1.10 | 1.11 | 1.08 | 1.08 | 1.08 | -1.64% | 17,542,100 |
| Aug 12, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -0.54% | 16,086,700 |
| Aug 11, 2026 | 1.08 | 1.12 | 1.08 | 1.11 | 1.11 | 1.38% | 21,292,300 |
| Aug 10, 2026 | 1.11 | 1.11 | 1.08 | 1.09 | 1.09 | -1.09% | 20,638,600 |
| Aug 7, 2026 | 1.09 | 1.10 | 1.07 | 1.10 | 1.10 | 1.19% | 19,365,200 |
| Aug 6, 2026 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | -0.73% | 18,491,243 |
| Aug 5, 2026 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | 2.62% | 22,373,100 |
| Aug 4, 2026 | 1.05 | 1.07 | 1.04 | 1.07 | 1.07 | 2.39% | 18,358,200 |
| Aug 3, 2026 | 1.04 | 1.06 | 1.04 | 1.04 | 1.04 | 0.77% | 19,100,600 |
| Jul 31, 2026 | 1.00 | 1.05 | 1.00 | 1.04 | 1.04 | 6.04% | 34,544,000 |
| Jul 30, 2026 | 1.00 | 1.00 | 0.97 | 0.98 | 0.98 | -2.50% | 22,234,000 |
| Jul 29, 2026 | 1.00 | 1.01 | 0.98 | 1.00 | 1.00 | 0.50% | 17,027,900 |
| Jul 28, 2026 | 1.01 | 1.02 | 0.99 | 1.00 | 1.00 | -2.35% | 16,865,700 |
| Jul 27, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 2.10% | 16,130,300 |
| Jul 24, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -3.29% | 16,850,700 |
| Jul 23, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | -0.48% | 12,031,600 |
| Jul 22, 2026 | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | -1.61% | 17,324,100 |
| Jul 21, 2026 | 1.02 | 1.06 | 0.99 | 1.06 | 1.06 | 4.45% | 20,849,900 |
| Jul 20, 2026 | 1.06 | 1.07 | 0.99 | 1.01 | 1.01 | -3.35% | 22,439,800 |
| Jul 17, 2026 | 1.11 | 1.12 | 1.04 | 1.05 | 1.05 | -6.10% | 21,016,800 |
| Jul 16, 2026 | 1.13 | 1.15 | 1.11 | 1.11 | 1.11 | -1.50% | 14,038,500 |