Yinhua CSI Guoxin Central-Soes Technology Lead Idx ETF (SHA:562380)
China · Delayed Price · Currency is CNY 1.269
-0.001 (-0.08%)
At close: Sep 22, 2026
SHA:562380 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | -0.47% | 2,821,100 |
| Sep 22, 2026 | 1.30 | 1.31 | 1.26 | 1.27 | 1.27 | -0.08% | 4,471,800 |
| Sep 21, 2026 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | 0.40% | 1,401,200 |
| Sep 18, 2026 | 1.26 | 1.27 | 1.24 | 1.27 | 1.27 | 2.18% | 2,845,900 |
| Sep 17, 2026 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -0.64% | 2,063,500 |
| Sep 16, 2026 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 2.38% | 3,894,200 |
| Sep 15, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | -0.16% | 7,175,700 |
| Sep 14, 2026 | 1.22 | 1.24 | 1.22 | 1.22 | 1.22 | -1.53% | 5,567,800 |
| Sep 11, 2026 | 1.24 | 1.24 | 1.22 | 1.24 | 1.24 | -0.48% | 3,849,400 |
| Sep 10, 2026 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -0.32% | 740,500 |
| Sep 9, 2026 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | 0.48% | 4,416,500 |
| Sep 8, 2026 | 1.24 | 1.26 | 1.24 | 1.24 | 1.24 | - | 7,050,500 |
| Sep 7, 2026 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | 1.80% | 7,146,400 |
| Sep 4, 2026 | 1.25 | 1.25 | 1.21 | 1.22 | 1.22 | -1.29% | 2,906,300 |
| Sep 3, 2026 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -0.80% | 823,300 |
| Sep 2, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -1.42% | 1,885,800 |
| Sep 1, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -1.17% | 4,887,000 |
| Aug 31, 2026 | 1.26 | 1.28 | 1.23 | 1.28 | 1.28 | 1.67% | 2,205,000 |
| Aug 28, 2026 | 1.27 | 1.29 | 1.26 | 1.26 | 1.26 | -0.63% | 3,676,500 |
| Aug 27, 2026 | 1.23 | 1.27 | 1.23 | 1.27 | 1.27 | 3.43% | 6,347,700 |
| Aug 26, 2026 | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | 0.25% | 2,393,200 |
| Aug 25, 2026 | 1.22 | 1.23 | 1.19 | 1.22 | 1.22 | 0.08% | 1,184,400 |
| Aug 24, 2026 | 1.25 | 1.25 | 1.20 | 1.22 | 1.22 | -2.48% | 2,820,800 |
| Aug 21, 2026 | 1.24 | 1.26 | 1.23 | 1.25 | 1.25 | 1.05% | 1,958,800 |
| Aug 20, 2026 | 1.25 | 1.26 | 1.23 | 1.24 | 1.24 | -0.40% | 1,614,500 |
| Aug 19, 2026 | 1.30 | 1.30 | 1.24 | 1.24 | 1.24 | -6.05% | 16,974,500 |
| Aug 18, 2026 | 1.33 | 1.33 | 1.30 | 1.32 | 1.32 | -0.60% | 4,523,700 |
| Aug 17, 2026 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | 3.10% | 2,030,900 |
| Aug 14, 2026 | 1.30 | 1.30 | 1.27 | 1.29 | 1.29 | 0.55% | 1,158,200 |
| Aug 13, 2026 | 1.31 | 1.32 | 1.28 | 1.28 | 1.28 | -0.39% | 3,826,191 |
| Aug 12, 2026 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | 0.62% | 1,612,900 |
| Aug 11, 2026 | 1.27 | 1.30 | 1.26 | 1.28 | 1.28 | -0.54% | 4,289,200 |
| Aug 10, 2026 | 1.30 | 1.31 | 1.26 | 1.29 | 1.29 | -0.54% | 7,254,000 |
| Aug 7, 2026 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | 2.53% | 6,772,700 |
| Aug 6, 2026 | 1.24 | 1.28 | 1.22 | 1.26 | 1.26 | 1.36% | 9,717,000 |
| Aug 5, 2026 | 1.20 | 1.26 | 1.20 | 1.25 | 1.25 | 2.55% | 6,470,200 |
| Aug 4, 2026 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | 3.67% | 7,123,100 |
| Aug 3, 2026 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -1.35% | 5,079,800 |
| Jul 31, 2026 | 1.19 | 1.23 | 1.19 | 1.19 | 1.19 | 3.21% | 15,668,800 |
| Jul 30, 2026 | 1.20 | 1.20 | 1.14 | 1.15 | 1.15 | -5.11% | 12,319,200 |
| Jul 29, 2026 | 1.21 | 1.23 | 1.17 | 1.21 | 1.21 | -1.22% | 6,636,000 |
| Jul 28, 2026 | 1.26 | 1.27 | 1.22 | 1.23 | 1.23 | -4.29% | 10,771,100 |
| Jul 27, 2026 | 1.26 | 1.29 | 1.24 | 1.28 | 1.28 | 2.23% | 4,287,200 |
| Jul 24, 2026 | 1.26 | 1.28 | 1.24 | 1.26 | 1.26 | -1.03% | 7,871,800 |
| Jul 23, 2026 | 1.29 | 1.32 | 1.26 | 1.27 | 1.27 | -1.32% | 4,247,700 |
| Jul 22, 2026 | 1.26 | 1.32 | 1.23 | 1.29 | 1.29 | 0.86% | 9,311,600 |
| Jul 21, 2026 | 1.21 | 1.34 | 1.15 | 1.27 | 1.27 | 4.77% | 20,544,900 |
| Jul 20, 2026 | 1.29 | 1.30 | 1.19 | 1.22 | 1.22 | -1.78% | 11,686,800 |
| Jul 17, 2026 | 1.30 | 1.30 | 1.22 | 1.24 | 1.24 | -5.50% | 10,349,000 |
| Jul 16, 2026 | 1.34 | 1.36 | 1.30 | 1.31 | 1.31 | -3.46% | 7,506,600 |