Hwabao Wp Fund Management Co. Ltd - CSI All Share Household Appliances ETF (SHE:159176)
China · Delayed Price · Currency is CNY 0.9860
+0.0100 (1.02%)
At close: Sep 22, 2026
SHE:159176 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.20% | 5,133,700 |
| Sep 22, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 1.02% | 8,288,600 |
| Sep 21, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -0.71% | 8,777,000 |
| Sep 18, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.03% | 8,622,500 |
| Sep 17, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | 0.10% | 7,949,700 |
| Sep 16, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -0.51% | 8,405,700 |
| Sep 15, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | -0.61% | 9,265,300 |
| Sep 14, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | -0.10% | 8,670,300 |
| Sep 11, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.81% | 10,227,700 |
| Sep 10, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -0.70% | 8,474,200 |
| Sep 9, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 7,179,100 |
| Sep 8, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.89% | 9,259,500 |
| Sep 7, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | 0.80% | 10,736,400 |
| Sep 4, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.60% | 9,392,500 |
| Sep 3, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.21% | 8,748,200 |
| Sep 2, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -1.00% | 8,003,600 |
| Sep 1, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.59% | 8,429,800 |
| Aug 31, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 1.41% | 9,204,502 |
| Aug 28, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.40% | 8,102,000 |
| Aug 27, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.40% | 5,930,800 |
| Aug 26, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.20% | 7,963,200 |
| Aug 25, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | 1.53% | 8,929,500 |
| Aug 24, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -1.11% | 10,825,200 |
| Aug 21, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.41% | 9,809,400 |
| Aug 20, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | - | 3,384,800 |
| Aug 19, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -1.79% | 9,838,100 |
| Aug 18, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 0.50% | 8,769,000 |
| Aug 17, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.91% | 7,545,900 |
| Aug 14, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.40% | 9,236,700 |
| Aug 13, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -0.30% | 13,317,400 |
| Aug 12, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | -0.10% | 8,917,600 |
| Aug 11, 2026 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | 0.30% | 6,852,000 |
| Aug 10, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.71% | 6,979,100 |
| Aug 7, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.20% | 9,113,400 |
| Aug 6, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -0.40% | 9,877,400 |
| Aug 5, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.91% | 9,202,100 |
| Aug 4, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.20% | 8,683,700 |
| Aug 3, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | -0.71% | 8,082,000 |
| Jul 31, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 1.02% | 9,252,904 |
| Jul 30, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | - | 8,819,000 |
| Jul 29, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 1.34% | 11,141,800 |
| Jul 28, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.10% | 8,732,200 |
| Jul 27, 2026 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 2.01% | 11,257,500 |
| Jul 24, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -2.17% | 8,740,600 |
| Jul 23, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | -0.10% | 4,294,600 |
| Jul 22, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.51% | 2,560,501 |
| Jul 21, 2026 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | 2.10% | 6,814,801 |
| Jul 20, 2026 | 0.98 | 0.98 | 0.94 | 0.95 | 0.95 | -1.55% | 13,659,500 |
| Jul 17, 2026 | 0.99 | 0.99 | 0.96 | 0.97 | 0.97 | -2.71% | 13,144,800 |
| Jul 16, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -1.29% | 11,681,200 |