Hwabao Wp Fund Management Co. Ltd. - Hwabao WP CSI A500 Dividend Low Volatility Index ETF (SHE:159296)
China · Delayed Price · Currency is CNY 1.005
-0.001 (-0.10%)
At close: Sep 22, 2026
SHE:159296 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.10% | 699,400 |
| Sep 21, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 0.10% | 2,021,800 |
| Sep 18, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -0.10% | 2,598,400 |
| Sep 17, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -0.20% | 3,977,400 |
| Sep 16, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -0.49% | 2,199,700 |
| Sep 15, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.59% | 1,659,300 |
| Sep 14, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | 0.49% | 1,586,200 |
| Sep 11, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | -0.49% | 7,383,603 |
| Sep 10, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | 0.39% | 4,427,201 |
| Sep 9, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | - | 9,387,100 |
| Sep 8, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | -0.10% | 1,821,300 |
| Sep 7, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.78% | 640,500 |
| Sep 4, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | 0.39% | 1,333,801 |
| Sep 3, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | - | 6,033,505 |
| Sep 2, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.20% | 1,156,600 |
| Sep 1, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 1.39% | 7,577,603 |
| Aug 31, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.30% | 7,297,900 |
| Aug 28, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 2,281,704 |
| Aug 27, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -0.99% | 5,416,400 |
| Aug 26, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.59% | 1,673,401 |
| Aug 25, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | 0.60% | 4,542,105 |
| Aug 24, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 0.30% | 1,657,800 |
| Aug 21, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.79% | 795,300 |
| Aug 20, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | 0.40% | 1,170,900 |
| Aug 19, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | 0.80% | 3,792,900 |
| Aug 18, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 0.20% | 2,335,804 |
| Aug 17, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.40% | 2,374,700 |
| Aug 14, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.40% | 2,824,500 |
| Aug 13, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.20% | 2,606,507 |
| Aug 12, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.50% | 2,737,500 |
| Aug 11, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | 0.10% | 1,592,301 |
| Aug 10, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 0.40% | 3,623,603 |
| Aug 7, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.40% | 2,599,300 |
| Aug 6, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | -0.10% | 1,934,201 |
| Aug 5, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -1.18% | 4,830,713 |
| Aug 4, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -2.11% | 5,029,704 |
| Aug 3, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | -0.29% | 3,212,404 |
| Jul 31, 2026 | 1.03 | 1.05 | 1.02 | 1.05 | 1.05 | -0.19% | 8,943,205 |
| Jul 30, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 1.45% | 4,102,328 |
| Jul 29, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 1.08% | 3,885,411 |
| Jul 28, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 1.49% | 6,297,312 |
| Jul 27, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.10% | 8,249,705 |
| Jul 24, 2026 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | -0.70% | 5,527,700 |
| Jul 23, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.70% | 4,848,700 |
| Jul 22, 2026 | 0.99 | 1.01 | 0.98 | 1.00 | 1.00 | - | 3,768,210 |
| Jul 21, 2026 | 1.01 | 1.02 | 0.99 | 1.00 | 1.00 | -0.80% | 5,615,221 |
| Jul 20, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 1.93% | 3,072,903 |
| Jul 17, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.51% | 2,492,700 |
| Jul 16, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | - | 9,261,910 |
| Jul 15, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 1.24% | 4,260,300 |