Wanjia Asset Management Co Ltd - Wanjia SSE Science and Tech Innov Board Growth ETF (SHA:588070)
China · Delayed Price · Currency is CNY 2.285
-0.116 (-4.83%)
At close: May 21, 2026
SHA:588070 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 2.31 | 2.36 | 2.29 | 2.35 | 2.35 | 2.80% | 2,995,200 |
| May 21, 2026 | 2.42 | 2.45 | 2.27 | 2.29 | 2.29 | -4.83% | 3,874,700 |
| May 20, 2026 | 2.32 | 2.40 | 2.32 | 2.40 | 2.40 | 3.71% | 2,119,000 |
| May 19, 2026 | 2.25 | 2.32 | 2.20 | 2.32 | 2.32 | 2.75% | 1,110,100 |
| May 18, 2026 | 2.23 | 2.29 | 2.20 | 2.25 | 2.25 | 0.81% | 1,039,000 |
| May 15, 2026 | 2.25 | 2.31 | 2.18 | 2.24 | 2.24 | -0.75% | 1,686,300 |
| May 14, 2026 | 2.32 | 2.34 | 2.24 | 2.25 | 2.25 | -2.72% | 1,676,500 |
| May 13, 2026 | 2.25 | 2.32 | 2.24 | 2.32 | 2.32 | 1.09% | 1,368,100 |
| May 12, 2026 | 2.28 | 2.31 | 2.25 | 2.29 | 2.29 | 1.06% | 2,202,700 |
| May 11, 2026 | 2.22 | 2.27 | 2.20 | 2.27 | 2.27 | 3.33% | 1,281,700 |
| May 8, 2026 | 2.23 | 2.23 | 2.17 | 2.19 | 2.19 | -1.53% | 2,082,100 |
| May 7, 2026 | 2.20 | 2.23 | 2.14 | 2.23 | 2.23 | 3.01% | 1,403,300 |
| May 6, 2026 | 2.15 | 2.21 | 2.15 | 2.16 | 2.16 | 3.00% | 1,753,200 |
| Apr 30, 2026 | 2.03 | 2.12 | 2.03 | 2.10 | 2.10 | 4.07% | 1,814,500 |
| Apr 29, 2026 | 1.99 | 2.03 | 1.97 | 2.02 | 2.02 | 1.20% | 1,549,500 |
| Apr 28, 2026 | 2.00 | 2.06 | 1.99 | 1.99 | 1.99 | -1.68% | 879,000 |
| Apr 27, 2026 | 1.99 | 2.03 | 1.96 | 2.03 | 2.03 | 1.71% | 1,585,700 |
| Apr 24, 2026 | 1.99 | 2.00 | 1.95 | 1.99 | 1.99 | 0.45% | 793,200 |
| Apr 23, 2026 | 2.07 | 2.07 | 1.96 | 1.98 | 1.98 | -2.70% | 1,383,700 |
| Apr 22, 2026 | 1.99 | 2.04 | 1.99 | 2.04 | 2.04 | 2.31% | 1,200,700 |
| Apr 21, 2026 | 2.00 | 2.00 | 1.96 | 1.99 | 1.99 | -0.55% | 2,495,000 |
| Apr 20, 2026 | 2.02 | 2.05 | 1.99 | 2.00 | 2.00 | -0.60% | 10,188,000 |
| Apr 17, 2026 | 1.98 | 2.03 | 1.98 | 2.02 | 2.02 | 1.72% | 814,500 |
| Apr 16, 2026 | 1.95 | 1.99 | 1.95 | 1.98 | 1.98 | 1.69% | 839,800 |
| Apr 15, 2026 | 1.97 | 1.99 | 1.94 | 1.95 | 1.95 | 0.46% | 7,414,700 |
| Apr 14, 2026 | 1.93 | 1.95 | 1.91 | 1.94 | 1.94 | 2.27% | 1,381,400 |
| Apr 13, 2026 | 1.87 | 1.91 | 1.87 | 1.90 | 1.90 | 1.50% | 1,392,000 |
| Apr 10, 2026 | 1.85 | 1.89 | 1.82 | 1.87 | 1.87 | 1.69% | 1,096,100 |
| Apr 9, 2026 | 1.81 | 1.85 | 1.81 | 1.84 | 1.84 | -0.27% | 1,171,700 |
| Apr 8, 2026 | 1.76 | 1.97 | 1.76 | 1.84 | 1.84 | 6.10% | 6,448,500 |
| Apr 7, 2026 | 1.74 | 1.75 | 1.71 | 1.74 | 1.74 | 0.23% | 502,800 |
| Apr 3, 2026 | 1.73 | 1.75 | 1.72 | 1.73 | 1.73 | 1.29% | 924,100 |
| 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 |