Hwabao Fund Management Co.Ltd. - Hwabao WP CNY Fund (SHE:159292)
China · Delayed Price · Currency is CNY 1.189
+0.004 (0.34%)
At close: Sep 22, 2026
SHE:159292 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -1.01% | 9,305,800 |
| Sep 22, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | 0.34% | 1,610,000 |
| Sep 21, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 1.11% | 2,253,600 |
| Sep 18, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 2.00% | 2,277,300 |
| Sep 17, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | -0.09% | 2,817,800 |
| Sep 16, 2026 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 1.86% | 2,268,100 |
| Sep 15, 2026 | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | -0.96% | 3,531,101 |
| Sep 14, 2026 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | -0.35% | 9,338,200 |
| Sep 11, 2026 | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | -1.38% | 8,431,600 |
| Sep 10, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | -0.68% | 9,667,200 |
| Sep 9, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | -0.17% | 7,995,700 |
| Sep 8, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -0.85% | 6,791,200 |
| Sep 7, 2026 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 2.08% | 3,020,701 |
| Sep 4, 2026 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | -0.52% | 6,219,600 |
| Sep 3, 2026 | 1.16 | 1.18 | 1.15 | 1.16 | 1.16 | -0.17% | 1,098,100 |
| Sep 2, 2026 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -1.27% | 5,604,500 |
| Sep 1, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | -0.42% | 1,945,800 |
| Aug 31, 2026 | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | 0.25% | 2,252,400 |
| Aug 28, 2026 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -0.84% | 808,200 |
| Aug 27, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 1.62% | 814,806 |
| Aug 26, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | 0.09% | 4,930,200 |
| Aug 25, 2026 | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | 0.26% | 711,902 |
| Aug 24, 2026 | 1.19 | 1.19 | 1.15 | 1.17 | 1.17 | -2.42% | 2,169,919 |
| Aug 21, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 0.59% | 1,097,000 |
| Aug 20, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | 0.85% | 1,359,000 |
| Aug 19, 2026 | 1.24 | 1.24 | 1.18 | 1.18 | 1.18 | -5.52% | 4,044,803 |
| Aug 18, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | -0.32% | 5,888,600 |
| Aug 17, 2026 | 1.23 | 1.25 | 1.22 | 1.25 | 1.25 | 2.87% | 2,648,300 |
| Aug 14, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.66% | 1,686,100 |
| Aug 13, 2026 | 1.21 | 1.23 | 1.21 | 1.21 | 1.21 | -0.08% | 2,619,100 |
| Aug 12, 2026 | 1.23 | 1.25 | 1.20 | 1.21 | 1.21 | 1.09% | 9,949,400 |
| Aug 11, 2026 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | 0.42% | 1,181,700 |
| Aug 10, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | - | 3,953,500 |
| Aug 7, 2026 | 1.18 | 1.20 | 1.17 | 1.19 | 1.19 | 1.19% | 5,396,300 |
| Aug 6, 2026 | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | 0.08% | 2,452,900 |
| Aug 5, 2026 | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | 1.64% | 3,489,100 |
| Aug 4, 2026 | 1.12 | 1.17 | 1.12 | 1.16 | 1.16 | 4.23% | 3,686,201 |
| Aug 3, 2026 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | -0.27% | 3,753,700 |
| Jul 31, 2026 | 1.10 | 1.14 | 1.10 | 1.12 | 1.12 | 2.76% | 2,538,400 |
| Jul 30, 2026 | 1.12 | 1.13 | 1.07 | 1.09 | 1.09 | -3.13% | 7,162,104 |
| Jul 29, 2026 | 1.11 | 1.13 | 1.08 | 1.12 | 1.12 | 1.82% | 3,577,101 |
| Jul 28, 2026 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -4.51% | 7,995,503 |
| Jul 27, 2026 | 1.13 | 1.15 | 1.11 | 1.15 | 1.15 | 3.04% | 1,856,402 |
| Jul 24, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -2.44% | 3,512,900 |
| Jul 23, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 1.15% | 1,772,013 |
| Jul 22, 2026 | 1.17 | 1.17 | 1.13 | 1.13 | 1.13 | -2.07% | 2,540,700 |
| Jul 21, 2026 | 1.11 | 1.16 | 1.07 | 1.16 | 1.16 | 4.90% | 2,690,200 |
| Jul 20, 2026 | 1.12 | 1.15 | 1.08 | 1.10 | 1.10 | -0.72% | 6,177,307 |
| Jul 17, 2026 | 1.17 | 1.18 | 1.10 | 1.11 | 1.11 | -6.01% | 2,980,200 |
| Jul 16, 2026 | 1.20 | 1.21 | 1.18 | 1.18 | 1.18 | -2.56% | 5,343,400 |