Wanjia Asset Management Co Ltd - CNI HK Connect Technology Index ETF (SHE:159251)

China · Delayed Price · Currency is CNY

0.7480

+0.0090 (1.22%)

Sep 22, 2026, 4:00 PM EDT

SHE:159251 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.75	0.76	0.74	0.75	0.75	1.22%	19,801,500
Sep 21, 2026	0.73	0.74	0.73	0.74	0.74	0.96%	11,469,400
Sep 18, 2026	0.72	0.73	0.72	0.73	0.73	1.95%	23,485,300
Sep 17, 2026	0.72	0.72	0.71	0.72	0.72	-0.55%	11,905,100
Sep 16, 2026	0.72	0.72	0.72	0.72	0.72	-0.14%	13,351,900
Sep 15, 2026	0.72	0.73	0.72	0.72	0.72	-	13,087,200
Sep 14, 2026	0.72	0.73	0.72	0.72	0.72	0.42%	12,573,658
Sep 11, 2026	0.71	0.72	0.71	0.72	0.72	-	19,348,300
Sep 10, 2026	0.73	0.73	0.72	0.72	0.72	-2.17%	15,439,800
Sep 9, 2026	0.75	0.75	0.73	0.74	0.74	-1.47%	9,199,700
Sep 8, 2026	0.75	0.75	0.75	0.75	0.75	-1.06%	17,824,000
Sep 7, 2026	0.76	0.76	0.75	0.76	0.76	-0.92%	14,601,200
Sep 4, 2026	0.76	0.77	0.76	0.76	0.76	1.60%	20,190,000
Sep 3, 2026	0.76	0.76	0.75	0.75	0.75	-0.40%	9,865,900
Sep 2, 2026	0.76	0.76	0.75	0.75	0.75	-0.92%	7,545,600
Sep 1, 2026	0.76	0.77	0.76	0.76	0.76	-1.17%	15,705,829
Aug 31, 2026	0.77	0.77	0.76	0.77	0.77	-0.77%	19,414,300
Aug 28, 2026	0.77	0.78	0.77	0.78	0.78	0.13%	25,633,400
Aug 27, 2026	0.78	0.78	0.77	0.77	0.77	-0.77%	20,672,300
Aug 26, 2026	0.77	0.78	0.77	0.78	0.78	1.83%	16,589,200
Aug 25, 2026	0.77	0.77	0.76	0.77	0.77	-0.26%	23,004,000
Aug 24, 2026	0.78	0.78	0.76	0.77	0.77	-3.64%	17,898,700
Aug 21, 2026	0.80	0.80	0.79	0.80	0.80	0.13%	20,259,700
Aug 20, 2026	0.80	0.80	0.79	0.80	0.80	1.27%	34,135,805
Aug 19, 2026	0.78	0.79	0.78	0.79	0.79	-0.51%	21,966,900
Aug 18, 2026	0.79	0.79	0.78	0.79	0.79	-0.13%	26,823,700
Aug 17, 2026	0.78	0.79	0.78	0.79	0.79	2.73%	44,198,400
Aug 14, 2026	0.78	0.78	0.77	0.77	0.77	-1.41%	18,015,700
Aug 13, 2026	0.79	0.79	0.78	0.78	0.78	-1.26%	26,264,400
Aug 12, 2026	0.80	0.80	0.79	0.79	0.79	-1.13%	17,257,800
Aug 11, 2026	0.81	0.82	0.80	0.80	0.80	-0.87%	22,066,500
Aug 10, 2026	0.80	0.81	0.80	0.81	0.81	0.88%	11,122,000
Aug 7, 2026	0.79	0.80	0.79	0.80	0.80	1.14%	13,536,200
Aug 6, 2026	0.80	0.80	0.79	0.79	0.79	-2.10%	21,154,100
Aug 5, 2026	0.80	0.81	0.80	0.81	0.81	1.13%	36,272,100
Aug 4, 2026	0.79	0.81	0.79	0.80	0.80	0.88%	30,649,800
Aug 3, 2026	0.79	0.80	0.79	0.79	0.79	1.15%	36,309,700
Jul 31, 2026	0.80	0.80	0.78	0.78	0.78	-0.51%	79,417,800
Jul 30, 2026	0.80	0.81	0.78	0.79	0.79	-1.25%	30,847,900
Jul 29, 2026	0.79	0.80	0.79	0.80	0.80	2.97%	38,344,900
Jul 28, 2026	0.78	0.79	0.77	0.77	0.77	-0.26%	31,622,300
Jul 27, 2026	0.76	0.78	0.76	0.78	0.78	2.51%	33,949,900
Jul 24, 2026	0.76	0.77	0.76	0.76	0.76	-2.07%	27,475,600
Jul 23, 2026	0.77	0.78	0.76	0.77	0.77	0.39%	40,371,200
Jul 22, 2026	0.79	0.79	0.77	0.77	0.77	-2.90%	41,935,700
Jul 21, 2026	0.79	0.80	0.78	0.79	0.79	0.38%	96,537,300
Jul 20, 2026	0.77	0.80	0.77	0.79	0.79	5.33%	150,775,300
Jul 17, 2026	0.80	0.80	0.75	0.75	0.75	-6.02%	17,985,313
Jul 16, 2026	0.79	0.81	0.79	0.80	0.80	2.05%	25,504,700
Jul 15, 2026	0.77	0.79	0.76	0.78	0.78	2.09%	17,892,800