Hwabao Wp Fund Management Co.,Ltd - Hwabao Wp Fund ETF (SHE:159131)
China · Delayed Price · Currency is CNY 0.9830
+0.0030 (0.31%)
At close: Sep 22, 2026
SHE:159131 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -0.61% | 788,775,800 |
| Sep 22, 2026 | 1.00 | 1.01 | 0.98 | 0.98 | 0.98 | 0.31% | 1,124,240,300 |
| Sep 21, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | - | 1,165,628,000 |
| Sep 18, 2026 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 4.48% | 1,694,533,390 |
| Sep 17, 2026 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | -0.64% | 854,384,700 |
| Sep 16, 2026 | 0.93 | 0.95 | 0.92 | 0.94 | 0.94 | 2.50% | 1,191,870,000 |
| Sep 15, 2026 | 0.94 | 0.95 | 0.92 | 0.92 | 0.92 | -1.29% | 1,177,925,718 |
| Sep 14, 2026 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | -1.06% | 823,697,259 |
| Sep 11, 2026 | 0.93 | 0.94 | 0.92 | 0.94 | 0.94 | -0.21% | 1,084,450,331 |
| Sep 10, 2026 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | -1.66% | 813,079,100 |
| Sep 9, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | 0.73% | 1,221,943,507 |
| Sep 8, 2026 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -3.44% | 1,295,284,000 |
| Sep 7, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | 1.44% | 1,426,429,701 |
| Sep 4, 2026 | 0.99 | 1.00 | 0.97 | 0.97 | 0.97 | 0.31% | 1,506,087,351 |
| Sep 3, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -0.21% | 1,610,142,156 |
| Sep 2, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -1.22% | 1,168,022,200 |
| Sep 1, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -0.91% | 983,954,200 |
| Aug 31, 2026 | 0.97 | 1.00 | 0.96 | 0.99 | 0.99 | 1.33% | 1,327,144,300 |
| Aug 28, 2026 | 0.98 | 1.00 | 0.98 | 0.98 | 0.98 | -0.41% | 1,335,483,486 |
| Aug 27, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | 1.03% | 1,648,802,637 |
| Aug 26, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 1.88% | 1,348,227,300 |
| Aug 25, 2026 | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | 1.92% | 1,381,130,856 |
| Aug 24, 2026 | 0.98 | 0.98 | 0.93 | 0.94 | 0.94 | -3.30% | 1,180,465,015 |
| Aug 21, 2026 | 0.96 | 0.98 | 0.95 | 0.97 | 0.97 | 1.25% | 1,552,836,475 |
| Aug 20, 2026 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | 0.74% | 1,500,210,350 |
| Aug 19, 2026 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -4.61% | 1,529,030,651 |
| Aug 18, 2026 | 1.01 | 1.02 | 0.99 | 1.00 | 1.00 | -2.35% | 1,598,149,054 |
| Aug 17, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 2.40% | 1,591,233,488 |
| Aug 14, 2026 | 1.00 | 1.02 | 0.99 | 1.00 | 1.00 | -0.10% | 2,058,727,000 |
| Aug 13, 2026 | 0.98 | 1.01 | 0.98 | 1.00 | 1.00 | 2.99% | 2,337,279,258 |
| Aug 12, 2026 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 1.15% | 1,488,556,823 |
| Aug 11, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -0.93% | 1,358,159,404 |
| Aug 10, 2026 | 0.98 | 0.98 | 0.95 | 0.97 | 0.97 | -0.10% | 1,756,048,783 |
| Aug 7, 2026 | 0.95 | 0.97 | 0.93 | 0.97 | 0.97 | 2.87% | 2,292,940,442 |
| Aug 6, 2026 | 0.95 | 0.96 | 0.94 | 0.94 | 0.94 | -2.69% | 1,900,607,918 |
| Aug 5, 2026 | 0.94 | 0.97 | 0.94 | 0.97 | 0.97 | 3.64% | 2,319,655,937 |
| Aug 4, 2026 | 0.92 | 0.94 | 0.91 | 0.93 | 0.93 | 2.86% | 2,161,147,668 |
| Aug 3, 2026 | 0.90 | 0.92 | 0.89 | 0.91 | 0.91 | 0.78% | 2,109,397,862 |
| Jul 31, 2026 | 0.94 | 0.94 | 0.90 | 0.90 | 0.90 | 1.01% | 3,969,004,500 |
| Jul 30, 2026 | 0.93 | 0.93 | 0.89 | 0.89 | 0.89 | -3.88% | 2,677,061,200 |
| Jul 29, 2026 | 0.93 | 0.94 | 0.91 | 0.93 | 0.93 | 1.42% | 3,071,620,122 |
| Jul 28, 2026 | 0.94 | 0.96 | 0.91 | 0.92 | 0.92 | -4.29% | 2,159,608,907 |
| Jul 27, 2026 | 0.94 | 0.96 | 0.92 | 0.96 | 0.96 | 2.03% | 2,403,234,097 |
| Jul 24, 2026 | 0.94 | 0.96 | 0.93 | 0.94 | 0.94 | -1.99% | 2,189,291,368 |
| Jul 23, 2026 | 0.98 | 0.98 | 0.95 | 0.96 | 0.96 | -0.62% | 2,567,139,394 |
| Jul 22, 2026 | 0.99 | 1.00 | 0.96 | 0.96 | 0.96 | -2.63% | 3,439,059,094 |
| Jul 21, 2026 | 0.94 | 1.00 | 0.93 | 0.99 | 0.99 | 6.35% | 4,683,410,219 |
| Jul 20, 2026 | 0.94 | 0.94 | 0.91 | 0.93 | 0.93 | 2.09% | 3,140,503,896 |
| Jul 17, 2026 | 0.97 | 0.98 | 0.90 | 0.91 | 0.91 | -7.24% | 3,395,293,042 |
| Jul 16, 2026 | 0.98 | 1.01 | 0.97 | 0.98 | 0.98 | -1.51% | 2,615,623,012 |