Hwabao WP Fund Management Co. ltd. - Hwabao WP CSI All Share Electric Utilities ETF (SHE:159146)
China · Delayed Price · Currency is CNY 1.000
-0.006 (-0.60%)
At close: Sep 22, 2026
SHE:159146 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.60% | 20,193,800 |
| Sep 21, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 19,572,200 |
| Sep 18, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | 0.10% | 23,947,503 |
| Sep 17, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -1.37% | 21,111,105 |
| Sep 16, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | 0.20% | 20,399,742 |
| Sep 15, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | -0.59% | 21,632,402 |
| Sep 14, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | 0.39% | 23,075,500 |
| Sep 11, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | -0.39% | 22,714,003 |
| Sep 10, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | 0.29% | 22,522,802 |
| Sep 9, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 30,993,771 |
| Sep 8, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 0.70% | 20,640,263 |
| Sep 7, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.79% | 21,860,400 |
| Sep 4, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | - | 15,335,161 |
| Sep 3, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | - | 18,406,910 |
| Sep 2, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.10% | 17,811,256 |
| Sep 1, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 25,299,500 |
| Aug 31, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.60% | 23,478,102 |
| Aug 28, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -0.10% | 18,896,201 |
| Aug 27, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -0.30% | 22,007,501 |
| Aug 26, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 24,717,402 |
| Aug 25, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 0.50% | 18,701,100 |
| Aug 24, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.71% | 24,060,200 |
| Aug 21, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -0.70% | 19,820,686 |
| Aug 20, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 21,873,700 |
| Aug 19, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 27,610,117 |
| Aug 18, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -0.59% | 21,071,300 |
| Aug 17, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.30% | 22,380,708 |
| Aug 14, 2026 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -1.84% | 26,345,400 |
| Aug 13, 2026 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 0.58% | 26,062,503 |
| Aug 12, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | -0.68% | 23,509,030 |
| Aug 11, 2026 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 0.58% | 29,688,508 |
| Aug 10, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.49% | 24,416,767 |
| Aug 7, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | - | 20,299,406 |
| Aug 6, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | -0.77% | 28,215,400 |
| Aug 5, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.77% | 27,334,502 |
| Aug 4, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -0.76% | 24,168,401 |
| Aug 3, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 1.06% | 23,242,500 |
| Jul 31, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.10% | 22,694,512 |
| Jul 30, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | - | 25,304,405 |
| Jul 29, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 1.47% | 30,012,001 |
| Jul 28, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | -0.29% | 24,717,501 |
| Jul 27, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 0.49% | 23,926,701 |
| Jul 24, 2026 | 1.05 | 1.06 | 1.02 | 1.02 | 1.02 | -3.86% | 47,457,404 |
| Jul 23, 2026 | 1.05 | 1.07 | 1.04 | 1.06 | 1.06 | 0.47% | 48,448,801 |
| Jul 22, 2026 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | 1.73% | 59,315,928 |
| Jul 21, 2026 | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | -0.86% | 65,442,716 |
| Jul 20, 2026 | 1.00 | 1.05 | 0.99 | 1.05 | 1.05 | 4.70% | 69,658,214 |
| Jul 17, 2026 | 0.98 | 1.01 | 0.98 | 1.00 | 1.00 | 1.94% | 49,295,914 |
| Jul 16, 2026 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -1.31% | 28,233,527 |
| Jul 15, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | 0.61% | 28,224,900 |