Hwabao Wp Fund Management Co.,Ltd. - Hwabao Wp CNI Oil & Gas Index ETF (SHE:159019)

China · Delayed Price · Currency is CNY

0.9270

-0.0130 (-1.38%)

At close: Sep 22, 2026

SHE:159019 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.93	0.93	0.91	0.91	0.91	-1.51%	7,929,100
Sep 22, 2026	0.93	0.93	0.92	0.93	0.93	-1.38%	8,662,701
Sep 21, 2026	0.92	0.94	0.92	0.94	0.94	2.40%	10,171,800
Sep 18, 2026	0.91	0.92	0.91	0.92	0.92	0.22%	13,742,100
Sep 17, 2026	0.91	0.92	0.90	0.92	0.92	-0.22%	9,349,001
Sep 16, 2026	0.92	0.93	0.91	0.92	0.92	-0.43%	10,234,200
Sep 15, 2026	0.92	0.93	0.92	0.92	0.92	-0.22%	7,011,500
Sep 14, 2026	0.93	0.94	0.92	0.92	0.92	-0.86%	9,987,800
Sep 11, 2026	0.95	0.96	0.93	0.93	0.93	-1.89%	10,601,100
Sep 10, 2026	0.96	0.97	0.95	0.95	0.95	-0.94%	11,137,002
Sep 9, 2026	0.95	0.97	0.95	0.96	0.96	0.84%	10,315,400
Sep 8, 2026	0.93	0.95	0.93	0.95	0.95	2.48%	10,243,100
Sep 7, 2026	0.93	0.94	0.92	0.93	0.93	-0.43%	10,049,801
Sep 4, 2026	0.93	0.95	0.93	0.93	0.93	0.22%	9,758,600
Sep 3, 2026	0.93	0.94	0.93	0.93	0.93	0.43%	14,594,800
Sep 2, 2026	0.96	0.96	0.93	0.93	0.93	-1.80%	13,158,400
Sep 1, 2026	0.94	0.95	0.94	0.94	0.94	-0.11%	17,929,500
Aug 31, 2026	0.94	0.94	0.94	0.94	0.94	0.64%	16,256,500
Aug 28, 2026	0.96	0.96	0.93	0.94	0.94	0.75%	14,759,500
Aug 27, 2026	0.92	0.93	0.92	0.93	0.93	0.65%	15,888,400
Aug 26, 2026	0.93	0.93	0.92	0.93	0.93	-0.96%	16,403,300
Aug 25, 2026	0.93	0.94	0.93	0.93	0.93	0.43%	21,149,100
Aug 24, 2026	0.94	0.94	0.93	0.93	0.93	-1.38%	18,223,300
Aug 21, 2026	0.93	0.95	0.93	0.94	0.94	1.29%	20,265,611
Aug 20, 2026	0.94	0.94	0.93	0.93	0.93	-0.43%	20,446,606
Aug 19, 2026	0.94	0.95	0.93	0.94	0.94	-0.64%	18,502,300
Aug 18, 2026	0.93	0.95	0.93	0.94	0.94	0.97%	17,248,702
Aug 17, 2026	0.91	0.94	0.91	0.93	0.93	2.53%	18,991,500
Aug 14, 2026	0.90	0.91	0.90	0.91	0.91	0.89%	19,167,300
Aug 13, 2026	0.90	0.91	0.89	0.90	0.90	-0.55%	17,781,205
Aug 12, 2026	0.92	0.92	0.90	0.91	0.91	-1.20%	17,689,500
Aug 11, 2026	0.92	0.93	0.92	0.92	0.92	-0.11%	18,625,500
Aug 10, 2026	0.91	0.92	0.91	0.92	0.92	0.99%	18,174,200
Aug 7, 2026	0.91	0.91	0.91	0.91	0.91	0.55%	18,433,800
Aug 6, 2026	0.90	0.91	0.90	0.90	0.90	0.33%	19,904,500
Aug 5, 2026	0.89	0.90	0.89	0.90	0.90	0.56%	17,463,002
Aug 4, 2026	0.89	0.90	0.89	0.90	0.90	0.22%	15,304,600
Aug 3, 2026	0.90	0.90	0.89	0.89	0.89	-0.45%	18,835,300
Jul 31, 2026	0.87	0.90	0.87	0.90	0.90	1.01%	20,691,900
Jul 30, 2026	0.90	0.90	0.88	0.89	0.89	0.11%	22,850,800
Jul 29, 2026	0.88	0.89	0.88	0.89	0.89	1.25%	18,369,100
Jul 28, 2026	0.87	0.89	0.87	0.88	0.88	-2.01%	23,111,300
Jul 27, 2026	0.84	0.90	0.84	0.90	0.90	-1.54%	12,413,900
Jul 24, 2026	0.98	0.98	0.89	0.91	0.91	0.66%	19,050,800
Jul 23, 2026	0.88	0.91	0.88	0.90	0.90	2.85%	17,568,000
Jul 22, 2026	0.86	0.88	0.86	0.88	0.88	1.74%	19,971,300
Jul 21, 2026	0.87	0.87	0.84	0.86	0.86	-0.23%	22,474,600
Jul 20, 2026	0.84	0.87	0.84	0.87	0.87	4.34%	12,398,600
Jul 17, 2026	0.84	0.85	0.83	0.83	0.83	-1.66%	19,218,702
Jul 16, 2026	0.86	0.86	0.84	0.84	0.84	-2.09%	9,853,100