Wanjia Asset Management Co Ltd - Wanjia SSE Science and Tech Innov Board Growth ETF (SHA:588070)
China · Delayed Price · Currency is CNY 1.711
-0.042 (-2.40%)
At close: Apr 2, 2026
SHA:588070 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.74 | 1.75 | 1.71 | 1.71 | 1.71 | -2.40% | 592,400 |
| Apr 1, 2026 | 1.72 | 1.76 | 1.72 | 1.75 | 1.75 | 3.54% | 1,605,200 |
| Mar 31, 2026 | 1.74 | 1.75 | 1.69 | 1.69 | 1.69 | -2.87% | 684,600 |
| Mar 30, 2026 | 1.75 | 1.75 | 1.71 | 1.74 | 1.74 | -0.34% | 679,500 |
| Mar 27, 2026 | 1.73 | 1.76 | 1.70 | 1.75 | 1.75 | 0.81% | 521,100 |
| Mar 26, 2026 | 1.75 | 1.78 | 1.73 | 1.74 | 1.74 | -1.70% | 897,500 |
| Mar 25, 2026 | 1.74 | 1.78 | 1.73 | 1.77 | 1.77 | 2.26% | 1,086,400 |
| Mar 24, 2026 | 1.71 | 1.73 | 1.67 | 1.73 | 1.73 | 2.19% | 1,389,700 |
| Mar 23, 2026 | 1.75 | 1.75 | 1.67 | 1.69 | 1.69 | -3.32% | 2,211,000 |
| Mar 20, 2026 | 1.72 | 1.79 | 1.72 | 1.75 | 1.75 | 1.39% | 8,484,700 |
| Mar 19, 2026 | 1.70 | 1.74 | 1.70 | 1.72 | 1.72 | -0.92% | 800,500 |
| Mar 18, 2026 | 1.70 | 1.74 | 1.70 | 1.74 | 1.74 | 2.17% | 1,812,600 |
| Mar 17, 2026 | 1.99 | 1.99 | 1.70 | 1.70 | 1.70 | -3.19% | 4,856,300 |
| Mar 16, 2026 | 1.73 | 1.76 | 1.71 | 1.76 | 1.76 | 1.03% | 948,800 |
| Mar 13, 2026 | 1.73 | 1.75 | 1.72 | 1.74 | 1.74 | -0.68% | 808,500 |
| Mar 12, 2026 | 1.78 | 1.79 | 1.73 | 1.75 | 1.75 | -1.68% | 1,206,300 |
| Mar 11, 2026 | 1.80 | 1.82 | 1.78 | 1.78 | 1.78 | -1.49% | 4,460,000 |
| Mar 10, 2026 | 1.76 | 1.81 | 1.76 | 1.81 | 1.81 | 3.85% | 4,383,700 |
| Mar 9, 2026 | 1.77 | 1.77 | 1.69 | 1.74 | 1.74 | -2.52% | 1,260,700 |
| Mar 6, 2026 | 1.79 | 1.80 | 1.77 | 1.79 | 1.79 | - | 796,800 |
| Mar 5, 2026 | 1.78 | 1.82 | 1.78 | 1.79 | 1.79 | 1.30% | 1,337,800 |
| Mar 4, 2026 | 1.76 | 1.78 | 1.75 | 1.76 | 1.76 | 0.06% | 6,406,500 |
| Mar 3, 2026 | 1.86 | 1.88 | 1.76 | 1.76 | 1.76 | -5.32% | 2,634,000 |
| Mar 2, 2026 | 1.83 | 1.87 | 1.82 | 1.86 | 1.86 | 1.36% | 2,522,000 |
| Feb 27, 2026 | 1.85 | 1.85 | 1.82 | 1.84 | 1.84 | -0.70% | 813,200 |
| Feb 26, 2026 | 1.81 | 1.86 | 1.80 | 1.85 | 1.85 | 2.55% | 2,007,600 |
| Feb 25, 2026 | 1.79 | 1.81 | 1.78 | 1.80 | 1.80 | 1.41% | 1,146,200 |
| Feb 24, 2026 | 1.81 | 1.83 | 1.77 | 1.78 | 1.78 | -1.28% | 939,800 |
| Feb 13, 2026 | 1.79 | 1.82 | 1.79 | 1.80 | 1.80 | 0.06% | 1,054,400 |
| Feb 12, 2026 | 1.77 | 1.81 | 1.77 | 1.80 | 1.80 | 1.81% | 809,200 |
| Feb 11, 2026 | 1.78 | 1.80 | 1.77 | 1.77 | 1.77 | -1.23% | 630,600 |
| Feb 10, 2026 | 1.79 | 1.82 | 1.77 | 1.79 | 1.79 | 0.45% | 754,500 |
| Feb 9, 2026 | 1.76 | 1.79 | 1.76 | 1.78 | 1.78 | 2.59% | 2,449,400 |
| Feb 6, 2026 | 1.74 | 1.76 | 1.71 | 1.74 | 1.74 | -0.23% | 1,871,000 |
| Feb 5, 2026 | 1.73 | 1.77 | 1.73 | 1.74 | 1.74 | -1.53% | 1,180,500 |
| Feb 4, 2026 | 1.78 | 1.79 | 1.74 | 1.77 | 1.77 | -1.50% | 1,761,200 |
| Feb 3, 2026 | 1.79 | 1.81 | 1.74 | 1.80 | 1.80 | 0.90% | 2,129,100 |
| Feb 2, 2026 | 1.85 | 1.86 | 1.78 | 1.78 | 1.78 | -3.26% | 1,637,800 |
| Jan 30, 2026 | 1.84 | 1.86 | 1.80 | 1.84 | 1.84 | -0.11% | 2,246,800 |
| Jan 29, 2026 | 1.90 | 1.90 | 1.84 | 1.84 | 1.84 | -2.95% | 1,881,200 |
| Jan 28, 2026 | 1.89 | 1.91 | 1.88 | 1.90 | 1.90 | 0.48% | 2,577,500 |
| Jan 27, 2026 | 1.84 | 1.90 | 1.83 | 1.89 | 1.89 | 2.11% | 2,614,600 |
| Jan 26, 2026 | 1.89 | 1.90 | 1.84 | 1.85 | 1.85 | -2.58% | 1,923,400 |
| Jan 23, 2026 | 1.87 | 1.90 | 1.87 | 1.90 | 1.90 | 1.06% | 2,629,800 |
| Jan 22, 2026 | 1.88 | 1.90 | 1.87 | 1.88 | 1.88 | 0.48% | 1,807,200 |
| Jan 21, 2026 | 1.84 | 1.89 | 1.84 | 1.87 | 1.87 | 1.91% | 3,822,300 |
| Jan 20, 2026 | 1.89 | 1.90 | 1.82 | 1.84 | 1.84 | -2.60% | 2,943,900 |
| Jan 19, 2026 | 1.89 | 1.90 | 1.87 | 1.88 | 1.88 | -0.11% | 5,804,900 |
| Jan 16, 2026 | 1.87 | 1.90 | 1.87 | 1.89 | 1.89 | 1.40% | 2,191,300 |
| Jan 15, 2026 | 1.86 | 1.86 | 1.82 | 1.86 | 1.86 | 0.05% | 2,320,200 |