Yinhua Oil and Gas Resources Fund (SHA:563150)
China · Delayed Price · Currency is CNY 1.376
-0.028 (-1.99%)
At close: Sep 22, 2026
SHA:563150 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.37 | 1.37 | 1.34 | 1.35 | 1.35 | -2.25% | 1,329,900 |
| Sep 22, 2026 | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | -1.99% | 1,111,200 |
| Sep 21, 2026 | 1.37 | 1.41 | 1.36 | 1.40 | 1.40 | 2.63% | 1,733,900 |
| Sep 18, 2026 | 1.36 | 1.37 | 1.34 | 1.37 | 1.37 | 0.44% | 957,200 |
| Sep 17, 2026 | 1.35 | 1.37 | 1.33 | 1.36 | 1.36 | 1.19% | 3,080,500 |
| Sep 16, 2026 | 1.36 | 1.37 | 1.34 | 1.35 | 1.35 | -0.81% | 2,741,000 |
| Sep 15, 2026 | 1.36 | 1.37 | 1.34 | 1.36 | 1.36 | -0.15% | 2,317,600 |
| Sep 14, 2026 | 1.41 | 1.41 | 1.35 | 1.36 | 1.36 | -0.51% | 4,098,100 |
| Sep 11, 2026 | 1.43 | 1.43 | 1.37 | 1.37 | 1.37 | -2.29% | 2,784,100 |
| Sep 10, 2026 | 1.44 | 1.44 | 1.40 | 1.40 | 1.40 | -1.69% | 2,594,200 |
| Sep 9, 2026 | 1.40 | 1.43 | 1.39 | 1.42 | 1.42 | 1.72% | 2,780,900 |
| Sep 8, 2026 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | 3.17% | 2,925,600 |
| Sep 7, 2026 | 1.37 | 1.38 | 1.34 | 1.36 | 1.36 | -0.81% | 2,930,800 |
| Sep 4, 2026 | 1.36 | 1.39 | 1.36 | 1.37 | 1.37 | 0.22% | 1,245,600 |
| Sep 3, 2026 | 1.33 | 1.38 | 1.33 | 1.36 | 1.36 | 1.41% | 4,834,900 |
| Sep 2, 2026 | 1.39 | 1.39 | 1.34 | 1.34 | 1.34 | -1.83% | 1,473,200 |
| Sep 1, 2026 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | -0.29% | 573,500 |
| Aug 31, 2026 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | 0.59% | 1,964,300 |
| Aug 28, 2026 | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | 1.19% | 1,482,800 |
| Aug 27, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 0.60% | 1,083,900 |
| Aug 26, 2026 | 1.34 | 1.35 | 1.31 | 1.34 | 1.34 | -0.74% | 1,074,400 |
| Aug 25, 2026 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | 0.30% | 2,291,300 |
| Aug 24, 2026 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | -1.32% | 1,925,200 |
| Aug 21, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 1.94% | 3,519,100 |
| Aug 20, 2026 | 1.34 | 1.37 | 1.33 | 1.34 | 1.34 | -0.22% | 1,238,700 |
| Aug 19, 2026 | 1.34 | 1.37 | 1.34 | 1.34 | 1.34 | -0.30% | 538,900 |
| Aug 18, 2026 | 1.33 | 1.36 | 1.33 | 1.35 | 1.35 | 1.05% | 1,715,400 |
| Aug 17, 2026 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 2.38% | 1,702,700 |
| Aug 14, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.62% | 2,242,800 |
| Aug 13, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | -0.69% | 1,575,100 |
| Aug 12, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.99% | 1,183,400 |
| Aug 11, 2026 | 1.33 | 1.34 | 1.31 | 1.32 | 1.32 | -0.60% | 1,954,300 |
| Aug 10, 2026 | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | 0.99% | 873,000 |
| Aug 7, 2026 | 1.31 | 1.32 | 1.31 | 1.31 | 1.31 | 0.69% | 1,129,500 |
| Aug 6, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | 0.08% | 534,600 |
| Aug 5, 2026 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 1.09% | 761,700 |
| Aug 4, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | 0.16% | 1,016,900 |
| Aug 3, 2026 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | -0.16% | 744,500 |
| Jul 31, 2026 | 1.26 | 1.29 | 1.25 | 1.29 | 1.29 | 0.86% | 2,302,700 |
| Jul 30, 2026 | 1.27 | 1.29 | 1.26 | 1.28 | 1.28 | 0.71% | 3,902,700 |
| Jul 29, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 1.28% | 1,276,400 |
| Jul 28, 2026 | 1.25 | 1.27 | 1.23 | 1.25 | 1.25 | -1.34% | 1,464,100 |
| Jul 27, 2026 | 1.22 | 1.27 | 1.21 | 1.27 | 1.27 | 0.88% | 4,366,400 |
| Jul 24, 2026 | 1.31 | 1.31 | 1.25 | 1.26 | 1.26 | -2.56% | 3,422,400 |
| Jul 23, 2026 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | 2.96% | 2,015,400 |
| Jul 22, 2026 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 3.05% | 1,421,700 |
| Jul 21, 2026 | 1.21 | 1.22 | 1.18 | 1.22 | 1.22 | -0.90% | 2,420,000 |
| Jul 20, 2026 | 1.19 | 1.23 | 1.19 | 1.23 | 1.23 | 3.99% | 3,275,900 |
| Jul 17, 2026 | 1.21 | 1.21 | 1.17 | 1.18 | 1.18 | -1.50% | 6,671,300 |
| Jul 16, 2026 | 1.22 | 1.23 | 1.19 | 1.20 | 1.20 | -2.76% | 2,256,200 |