YINHUA FUND MANAGEMENT CO LTD - FREE CASH FLOW IDX Fund (SHE:159225)
China · Delayed Price · Currency is CNY 1.216
-0.015 (-1.22%)
At close: Sep 23, 2026
SHE:159225 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.23 | 1.25 | 1.22 | 1.22 | 1.22 | -1.22% | 5,985,100 |
| Sep 22, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -0.32% | 4,150,800 |
| Sep 21, 2026 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 0.65% | 995,400 |
| Sep 18, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.41% | 2,117,900 |
| Sep 17, 2026 | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | -0.08% | 3,552,700 |
| Sep 16, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -0.49% | 912,600 |
| Sep 15, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.89% | 2,993,000 |
| Sep 14, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | - | 2,007,600 |
| Sep 11, 2026 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -1.04% | 4,224,501 |
| Sep 10, 2026 | 1.24 | 1.30 | 1.24 | 1.25 | 1.25 | -0.63% | 5,194,600 |
| Sep 9, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 1.04% | 1,950,302 |
| Sep 8, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.40% | 1,600,600 |
| Sep 7, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | -0.08% | 1,378,700 |
| Sep 4, 2026 | 1.21 | 1.25 | 1.21 | 1.24 | 1.24 | 0.32% | 3,559,000 |
| Sep 3, 2026 | 1.26 | 1.29 | 1.22 | 1.24 | 1.24 | 0.24% | 2,952,600 |
| Sep 2, 2026 | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | -1.75% | 5,920,600 |
| Sep 1, 2026 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | 0.24% | 911,101 |
| Aug 31, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | - | 1,815,901 |
| Aug 28, 2026 | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | 0.72% | 758,700 |
| Aug 27, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | -0.08% | 1,754,600 |
| Aug 26, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.40% | 919,300 |
| Aug 25, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.24% | 3,523,900 |
| Aug 24, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.08% | 1,670,900 |
| Aug 21, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | -0.24% | 3,060,500 |
| Aug 20, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | 0.57% | 1,637,000 |
| Aug 19, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | -0.88% | 2,765,700 |
| Aug 18, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | 0.40% | 3,789,700 |
| Aug 17, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.73% | 3,790,600 |
| Aug 14, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 2,964,100 |
| Aug 13, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -1.12% | 3,285,200 |
| Aug 12, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.16% | 2,880,700 |
| Aug 11, 2026 | 1.25 | 1.26 | 1.23 | 1.24 | 1.24 | -0.08% | 7,990,500 |
| Aug 10, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 1.88% | 5,671,600 |
| Aug 7, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | -0.16% | 4,723,800 |
| Aug 6, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -0.16% | 2,921,200 |
| Aug 5, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | -0.08% | 657,900 |
| Aug 4, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -1.13% | 1,500,201 |
| Aug 3, 2026 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | -0.08% | 3,491,200 |
| Jul 31, 2026 | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | -0.16% | 3,380,600 |
| Jul 30, 2026 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | 1.22% | 6,544,601 |
| Jul 29, 2026 | 1.21 | 1.24 | 1.21 | 1.23 | 1.23 | 1.49% | 4,424,400 |
| Jul 28, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -0.16% | 3,169,600 |
| Jul 27, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | 0.58% | 7,703,800 |
| Jul 24, 2026 | 1.23 | 1.23 | 1.20 | 1.21 | 1.21 | -1.79% | 3,747,900 |
| Jul 23, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 1.66% | 484,100 |
| Jul 22, 2026 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 0.58% | 1,212,200 |
| Jul 21, 2026 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | -0.58% | 4,102,500 |
| Jul 20, 2026 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | 3.78% | 2,341,600 |
| Jul 17, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -0.77% | 5,049,400 |
| Jul 16, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.93% | 3,574,300 |