Wanjia CSI HK Connect China Central-SOEs High Dividend Yield ETF (SHE:159333)
China · Delayed Price · Currency is CNY 1.462
+0.008 (0.55%)
At close: Oct 23, 2025
SHE:159333 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 0.34% | 13,090,600 |
| Oct 23, 2025 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 0.55% | 18,811,900 |
| Oct 22, 2025 | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | -0.41% | 23,898,800 |
| Oct 21, 2025 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | 1.25% | 21,424,100 |
| Oct 20, 2025 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | 0.77% | 16,509,900 |
| Oct 17, 2025 | 1.45 | 1.46 | 1.43 | 1.43 | 1.43 | -1.24% | 19,746,900 |
| Oct 16, 2025 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 1.05% | 18,865,500 |
| Oct 15, 2025 | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | 1.70% | 31,359,948 |
| Oct 14, 2025 | 1.41 | 1.43 | 1.41 | 1.41 | 1.41 | 0.64% | 57,512,700 |
| Oct 13, 2025 | 1.41 | 1.41 | 1.38 | 1.40 | 1.40 | -0.71% | 47,675,797 |
| Oct 10, 2025 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | -0.07% | 17,645,600 |
| Oct 9, 2025 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | 1.07% | 19,999,230 |
| Sep 30, 2025 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | -0.29% | 11,886,008 |
| Sep 29, 2025 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | 0.57% | 14,758,600 |
| Sep 26, 2025 | 1.38 | 1.40 | 1.38 | 1.39 | 1.39 | 0.65% | 12,749,100 |
| Sep 25, 2025 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -1.07% | 15,717,200 |
| Sep 24, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 0.43% | 9,964,000 |
| Sep 23, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -0.50% | 10,895,000 |
| Sep 22, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -1.82% | 14,160,300 |
| Sep 19, 2025 | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | 1.06% | 23,328,600 |
| Sep 18, 2025 | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | -1.88% | 33,759,300 |
| Sep 17, 2025 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | - | 9,763,000 |
| Sep 16, 2025 | 1.45 | 1.46 | 1.44 | 1.44 | 1.44 | -0.48% | 14,681,693 |
| Sep 15, 2025 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | -0.21% | 22,870,118 |
| Sep 12, 2025 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -0.48% | 29,542,910 |
| Sep 11, 2025 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | 0.41% | 24,643,934 |
| Sep 10, 2025 | 1.43 | 1.45 | 1.40 | 1.45 | 1.45 | 1.33% | 29,757,524 |
| Sep 9, 2025 | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | 0.49% | 21,831,700 |
| Sep 8, 2025 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 0.99% | 24,585,449 |
| Sep 5, 2025 | 1.40 | 1.41 | 1.39 | 1.41 | 1.41 | 0.86% | 25,662,204 |
| Sep 4, 2025 | 1.41 | 1.41 | 1.38 | 1.40 | 1.40 | -0.64% | 18,135,219 |
| Sep 3, 2025 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | -0.35% | 16,360,792 |
| Sep 2, 2025 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | 0.07% | 25,821,900 |
| Sep 1, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.77% | 24,037,540 |
| Aug 29, 2025 | 1.43 | 1.44 | 1.42 | 1.42 | 1.42 | -0.35% | 25,614,700 |
| Aug 28, 2025 | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | 0.35% | 18,537,744 |
| Aug 27, 2025 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -1.86% | 22,972,600 |
| Aug 26, 2025 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -1.03% | 16,360,141 |
| Aug 25, 2025 | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | 1.39% | 47,956,900 |
| Aug 22, 2025 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -0.55% | 19,282,674 |
| Aug 21, 2025 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | 0.35% | 30,979,965 |
| Aug 20, 2025 | 1.44 | 1.45 | 1.43 | 1.45 | 1.45 | 0.42% | 25,895,554 |
| Aug 19, 2025 | 1.45 | 1.46 | 1.44 | 1.44 | 1.44 | -0.69% | 18,748,700 |
| Aug 18, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.28% | 33,687,018 |
| Aug 15, 2025 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | 0.07% | 24,446,400 |
| Aug 14, 2025 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | -0.21% | 41,029,885 |
| Aug 13, 2025 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | 0.49% | 56,225,900 |
| Aug 12, 2025 | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | 1.26% | 33,709,600 |
| Aug 11, 2025 | 1.43 | 1.44 | 1.42 | 1.42 | 1.42 | -0.56% | 33,485,900 |
| Aug 8, 2025 | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | 0.07% | 16,992,900 |