Hwabao WP Fund Management Co. ltd. - CSI Hong Kong Connect Medical Treatment Thematic ETF (SHE:159137)
China · Delayed Price · Currency is CNY 1.012
+0.002 (0.20%)
At close: Sep 23, 2026
SHE:159137 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.01 | 1.03 | 1.01 | 1.01 | 1.01 | 0.20% | 64,741,432 |
| Sep 22, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -0.69% | 58,397,013 |
| Sep 21, 2026 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 3.88% | 80,158,814 |
| Sep 18, 2026 | 0.98 | 1.00 | 0.97 | 0.98 | 0.98 | 1.24% | 62,948,904 |
| Sep 17, 2026 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 1.79% | 77,229,200 |
| Sep 16, 2026 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | 0.32% | 66,476,900 |
| Sep 15, 2026 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | -1.35% | 51,967,801 |
| Sep 14, 2026 | 0.92 | 0.96 | 0.92 | 0.96 | 0.96 | 3.78% | 73,489,003 |
| Sep 11, 2026 | 0.93 | 0.94 | 0.92 | 0.93 | 0.93 | -1.39% | 51,769,746 |
| Sep 10, 2026 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -2.19% | 41,074,800 |
| Sep 9, 2026 | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | -1.94% | 75,371,800 |
| Sep 8, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 1.66% | 91,995,701 |
| Sep 7, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | -0.52% | 43,268,761 |
| Sep 4, 2026 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | -1.73% | 69,058,616 |
| Sep 3, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | 1.55% | 81,764,820 |
| Sep 2, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | -0.31% | 73,715,500 |
| Sep 1, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | 1.25% | 84,485,651 |
| Aug 31, 2026 | 0.98 | 0.98 | 0.95 | 0.96 | 0.96 | -2.93% | 61,423,700 |
| Aug 28, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -0.70% | 76,852,400 |
| Aug 27, 2026 | 1.01 | 1.01 | 0.98 | 1.00 | 1.00 | -0.70% | 105,554,500 |
| Aug 26, 2026 | 1.02 | 1.03 | 1.00 | 1.00 | 1.00 | -0.79% | 159,517,018 |
| Aug 25, 2026 | 0.97 | 1.01 | 0.97 | 1.01 | 1.01 | 4.66% | 248,982,312 |
| Aug 24, 2026 | 1.00 | 1.01 | 0.97 | 0.97 | 0.97 | -3.69% | 60,093,905 |
| Aug 21, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | -0.40% | 58,844,261 |
| Aug 20, 2026 | 1.00 | 1.02 | 0.99 | 1.01 | 1.01 | 3.81% | 122,719,779 |
| Aug 19, 2026 | 0.98 | 0.99 | 0.96 | 0.97 | 0.97 | -0.51% | 87,588,806 |
| Aug 18, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 1.25% | 98,304,500 |
| Aug 17, 2026 | 0.95 | 0.98 | 0.94 | 0.96 | 0.96 | 2.23% | 129,871,400 |
| Aug 14, 2026 | 0.96 | 0.97 | 0.94 | 0.94 | 0.94 | -2.18% | 37,989,919 |
| Aug 13, 2026 | 0.96 | 0.98 | 0.95 | 0.96 | 0.96 | 0.84% | 62,429,609 |
| Aug 12, 2026 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | -0.83% | 48,499,370 |
| Aug 11, 2026 | 0.96 | 0.98 | 0.96 | 0.96 | 0.96 | 0.42% | 81,806,120 |
| Aug 10, 2026 | 0.96 | 0.98 | 0.95 | 0.96 | 0.96 | 2.24% | 98,094,316 |
| Aug 7, 2026 | 0.88 | 0.94 | 0.88 | 0.94 | 0.94 | 5.51% | 71,639,308 |
| Aug 6, 2026 | 0.89 | 0.90 | 0.89 | 0.89 | 0.89 | -0.34% | 58,109,800 |
| Aug 5, 2026 | 0.89 | 0.90 | 0.88 | 0.89 | 0.89 | 0.79% | 62,509,208 |
| Aug 4, 2026 | 0.87 | 0.90 | 0.87 | 0.89 | 0.89 | 4.12% | 71,667,600 |
| Aug 3, 2026 | 0.86 | 0.87 | 0.85 | 0.85 | 0.85 | -0.82% | 44,797,700 |
| Jul 31, 2026 | 0.85 | 0.86 | 0.84 | 0.86 | 0.86 | 1.30% | 42,863,802 |
| Jul 30, 2026 | 0.87 | 0.87 | 0.84 | 0.85 | 0.85 | -2.53% | 63,569,900 |
| Jul 29, 2026 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | 2.60% | 60,610,415 |
| Jul 28, 2026 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -1.40% | 37,996,400 |
| Jul 27, 2026 | 0.85 | 0.87 | 0.85 | 0.86 | 0.86 | 1.06% | 52,399,200 |
| Jul 24, 2026 | 0.86 | 0.87 | 0.85 | 0.85 | 0.85 | -1.51% | 43,327,900 |
| Jul 23, 2026 | 0.86 | 0.87 | 0.85 | 0.86 | 0.86 | 0.58% | 60,004,600 |
| Jul 22, 2026 | 0.86 | 0.87 | 0.85 | 0.86 | 0.86 | - | 73,461,700 |
| Jul 21, 2026 | 0.85 | 0.86 | 0.84 | 0.86 | 0.86 | 0.47% | 73,427,903 |
| Jul 20, 2026 | 0.84 | 0.86 | 0.84 | 0.85 | 0.85 | 3.27% | 91,917,720 |
| Jul 17, 2026 | 0.90 | 0.90 | 0.82 | 0.83 | 0.83 | -6.24% | 64,125,300 |
| Jul 16, 2026 | 0.88 | 0.90 | 0.87 | 0.88 | 0.88 | - | 77,797,909 |