Hwabao WP Fund Management Co.,Ltd. - CNI New Energy Battery Index ETF (SHE:159071)

China · Delayed Price · Currency is CNY

0.7870

-0.0070 (-0.88%)

At close: Sep 23, 2026

SHE:159071 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.79	0.81	0.79	0.79	0.79	0.13%	8,202,111
Sep 21, 2026	0.80	0.80	0.79	0.79	0.79	-0.75%	7,724,200
Sep 18, 2026	0.79	0.80	0.78	0.80	0.80	2.57%	11,098,911
Sep 17, 2026	0.77	0.79	0.77	0.78	0.78	-0.26%	10,129,965
Sep 16, 2026	0.77	0.78	0.76	0.78	0.78	1.17%	14,429,400
Sep 15, 2026	0.79	0.79	0.77	0.77	0.77	-1.53%	8,670,700
Sep 14, 2026	0.78	0.79	0.78	0.78	0.78	0.77%	7,391,100
Sep 11, 2026	0.79	0.79	0.76	0.78	0.78	-1.64%	12,300,217
Sep 10, 2026	0.79	0.80	0.79	0.79	0.79	-1.00%	9,992,002
Sep 9, 2026	0.80	0.80	0.79	0.80	0.80	-0.13%	9,344,601
Sep 8, 2026	0.81	0.81	0.80	0.80	0.80	-1.96%	10,885,800
Sep 7, 2026	0.81	0.82	0.80	0.82	0.82	1.37%	9,730,000
Sep 4, 2026	0.82	0.83	0.80	0.81	0.81	-1.83%	11,313,900
Sep 3, 2026	0.81	0.82	0.81	0.82	0.82	2.12%	12,443,900
Sep 2, 2026	0.81	0.81	0.80	0.80	0.80	-1.71%	8,049,400
Sep 1, 2026	0.83	0.84	0.82	0.82	0.82	0.12%	7,490,700
Aug 31, 2026	0.83	0.83	0.82	0.82	0.82	-2.51%	7,705,802
Aug 28, 2026	0.85	0.86	0.84	0.84	0.84	-1.41%	6,233,200
Aug 27, 2026	0.86	0.86	0.83	0.85	0.85	-0.70%	7,572,202
Aug 26, 2026	0.85	0.86	0.85	0.86	0.86	1.18%	8,842,429
Aug 25, 2026	0.84	0.85	0.83	0.85	0.85	0.36%	12,374,801
Aug 24, 2026	0.85	0.86	0.83	0.84	0.84	-1.17%	7,643,626
Aug 21, 2026	0.83	0.86	0.82	0.85	0.85	2.40%	7,765,630
Aug 20, 2026	0.84	0.87	0.83	0.83	0.83	-0.12%	10,391,821
Aug 19, 2026	0.88	0.88	0.83	0.83	0.83	-5.34%	19,821,001
Aug 18, 2026	0.88	0.89	0.87	0.88	0.88	-0.79%	10,128,816
Aug 17, 2026	0.86	0.89	0.86	0.89	0.89	2.66%	5,971,900
Aug 14, 2026	0.85	0.88	0.85	0.86	0.86	-0.35%	9,890,002
Aug 13, 2026	0.86	0.89	0.86	0.87	0.87	-0.34%	14,522,502
Aug 12, 2026	0.86	0.88	0.86	0.87	0.87	1.16%	7,498,400
Aug 11, 2026	0.85	0.87	0.84	0.86	0.86	1.65%	11,928,900
Aug 10, 2026	0.85	0.85	0.84	0.85	0.85	0.12%	8,782,509
Aug 7, 2026	0.83	0.85	0.82	0.85	0.85	1.93%	8,340,002
Aug 6, 2026	0.84	0.84	0.82	0.83	0.83	-1.19%	9,045,504
Aug 5, 2026	0.82	0.84	0.82	0.84	0.84	2.32%	14,258,727
Aug 4, 2026	0.80	0.82	0.80	0.82	0.82	2.50%	6,479,218
Aug 3, 2026	0.73	0.83	0.73	0.80	0.80	-0.12%	9,099,800
Jul 31, 2026	0.80	0.82	0.80	0.80	0.80	1.26%	24,525,200
Jul 30, 2026	0.80	0.81	0.78	0.79	0.79	-2.35%	11,067,200
Jul 29, 2026	0.81	0.82	0.78	0.81	0.81	-0.37%	25,741,853
Jul 28, 2026	0.85	0.85	0.81	0.81	0.81	-4.35%	20,134,800
Jul 27, 2026	0.82	0.85	0.82	0.85	0.85	3.28%	7,671,900
Jul 24, 2026	0.85	0.85	0.82	0.82	0.82	-2.83%	7,982,214
Jul 23, 2026	0.81	0.85	0.80	0.85	0.85	3.93%	6,525,801
Jul 22, 2026	0.83	0.83	0.81	0.82	0.82	-1.21%	11,350,916
Jul 21, 2026	0.78	0.83	0.78	0.83	0.83	5.10%	10,745,427
Jul 20, 2026	0.81	0.82	0.77	0.79	0.79	-2.85%	16,155,675
Jul 17, 2026	0.84	0.85	0.80	0.81	0.81	-4.72%	14,042,813
Jul 16, 2026	0.87	0.87	0.85	0.85	0.85	-2.97%	13,632,320
Jul 15, 2026	0.88	0.89	0.87	0.87	0.87	-0.79%	6,972,714