Yinhua SZSE Chinext Composite Index ETF (SHE:159288)
China · Delayed Price · Currency is CNY 0.9980
0.00 (0.00%)
At close: Sep 22, 2026
SHE:159288 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.10% | 934,300 |
| Sep 22, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 1,238,300 |
| Sep 21, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 820,202 |
| Sep 18, 2026 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | 1.96% | 1,008,100 |
| Sep 17, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | 0.10% | 139,600 |
| Sep 16, 2026 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 1.68% | 889,300 |
| Sep 15, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.94% | 1,526,600 |
| Sep 14, 2026 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | 0.21% | 982,400 |
| Sep 11, 2026 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | -1.64% | 1,443,600 |
| Sep 10, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | -0.61% | 543,100 |
| Sep 9, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.30% | 666,400 |
| Sep 8, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -0.81% | 1,730,700 |
| Sep 7, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 2.27% | 1,398,600 |
| Sep 4, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -0.92% | 1,125,500 |
| Sep 3, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -0.10% | 1,179,700 |
| Sep 2, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -1.51% | 10,764,200 |
| Sep 1, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | -0.80% | 1,559,300 |
| Aug 31, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 0.50% | 1,029,800 |
| Aug 28, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.40% | 994,700 |
| Aug 27, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 1.73% | 878,700 |
| Aug 26, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | 0.20% | 1,568,000 |
| Aug 25, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | 0.41% | 1,673,600 |
| Aug 24, 2026 | 1.00 | 1.00 | 0.97 | 0.98 | 0.98 | -2.68% | 1,121,400 |
| Aug 21, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 1.00% | 522,500 |
| Aug 20, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | 0.81% | 1,167,300 |
| Aug 19, 2026 | 1.04 | 1.04 | 0.98 | 0.99 | 0.99 | -5.73% | 2,380,400 |
| Aug 18, 2026 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | -0.47% | 3,822,700 |
| Aug 17, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 2.53% | 876,001 |
| Aug 14, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.59% | 966,500 |
| Aug 13, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -0.58% | 925,302 |
| Aug 12, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 1.28% | 460,300 |
| Aug 11, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | 0.30% | 1,268,300 |
| Aug 10, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | -0.10% | 3,261,500 |
| Aug 7, 2026 | 1.00 | 1.02 | 0.99 | 1.01 | 1.01 | 1.20% | 1,045,902 |
| Aug 6, 2026 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | - | 2,348,100 |
| Aug 5, 2026 | 0.97 | 1.01 | 0.97 | 1.00 | 1.00 | 1.94% | 3,943,200 |
| Aug 4, 2026 | 0.95 | 0.99 | 0.95 | 0.98 | 0.98 | 4.25% | 1,551,100 |
| Aug 3, 2026 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | -0.95% | 2,372,500 |
| Jul 31, 2026 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | 2.15% | 7,657,900 |
| Jul 30, 2026 | 0.94 | 0.97 | 0.91 | 0.93 | 0.93 | -2.31% | 5,729,300 |
| Jul 29, 2026 | 0.96 | 0.96 | 0.92 | 0.95 | 0.95 | -0.42% | 1,812,800 |
| Jul 28, 2026 | 0.97 | 0.97 | 0.94 | 0.96 | 0.96 | -2.45% | 1,252,500 |
| Jul 27, 2026 | 0.96 | 0.98 | 0.95 | 0.98 | 0.98 | 1.55% | 486,500 |
| Jul 24, 2026 | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | -1.23% | 2,451,400 |
| Jul 23, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.72% | 496,100 |
| Jul 22, 2026 | 0.96 | 1.00 | 0.96 | 0.97 | 0.97 | -2.90% | 3,384,201 |
| Jul 21, 2026 | 0.96 | 1.00 | 0.91 | 1.00 | 1.00 | 4.61% | 2,844,700 |
| Jul 20, 2026 | 1.00 | 1.00 | 0.93 | 0.96 | 0.96 | -4.12% | 1,611,000 |
| Jul 17, 2026 | 1.02 | 1.02 | 0.96 | 1.00 | 1.00 | -2.54% | 1,191,500 |
| Jul 16, 2026 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -4.13% | 700,600 |