Wanjia CSI HK Connect China Central-SOEs High Dividend Yield ETF (SHE:159333)
China · Delayed Price · Currency is CNY 1.363
-0.004 (-0.29%)
At close: Sep 23, 2026
SHE:159333 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.29% | 3,591,800 |
| Sep 22, 2026 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -0.80% | 7,886,100 |
| Sep 21, 2026 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | 0.88% | 3,854,900 |
| Sep 18, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.15% | 4,933,401 |
| Sep 17, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.66% | 5,846,300 |
| Sep 16, 2026 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | 0.22% | 2,754,900 |
| Sep 15, 2026 | 1.38 | 1.39 | 1.37 | 1.37 | 1.37 | -1.15% | 19,318,600 |
| Sep 14, 2026 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | - | 5,762,100 |
| Sep 11, 2026 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -0.36% | 6,601,200 |
| Sep 10, 2026 | 1.31 | 1.40 | 1.31 | 1.40 | 1.39 | -0.64% | 4,716,300 |
| Sep 9, 2026 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | 1.08% | 6,635,000 |
| Sep 8, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 0.65% | 4,045,500 |
| Sep 7, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -0.86% | 4,851,200 |
| Sep 4, 2026 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | 0.94% | 4,834,100 |
| Sep 3, 2026 | 1.38 | 1.40 | 1.38 | 1.38 | 1.38 | 0.15% | 5,652,000 |
| Sep 2, 2026 | 1.39 | 1.39 | 1.37 | 1.38 | 1.37 | -0.94% | 7,883,100 |
| Sep 1, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 0.72% | 9,626,000 |
| Aug 31, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 0.58% | 6,242,500 |
| Aug 28, 2026 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | 0.07% | 10,217,500 |
| Aug 27, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -0.36% | 6,188,000 |
| Aug 26, 2026 | 1.37 | 1.38 | 1.36 | 1.38 | 1.37 | 0.73% | 5,539,400 |
| Aug 25, 2026 | 1.38 | 1.38 | 1.36 | 1.37 | 1.36 | -0.51% | 5,010,300 |
| Aug 24, 2026 | 1.36 | 1.38 | 1.36 | 1.37 | 1.37 | 0.59% | 6,772,800 |
| Aug 21, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.36 | 0.74% | 5,916,200 |
| Aug 20, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.35 | 0.97% | 16,392,700 |
| Aug 19, 2026 | 1.33 | 1.35 | 1.33 | 1.34 | 1.34 | 0.30% | 5,767,000 |
| Aug 18, 2026 | 1.34 | 1.34 | 1.33 | 1.34 | 1.33 | 0.15% | 3,594,900 |
| Aug 17, 2026 | 1.32 | 1.34 | 1.32 | 1.34 | 1.33 | 1.52% | 7,792,800 |
| Aug 14, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.31 | 0.15% | 4,713,700 |
| Aug 13, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.31 | -0.23% | 2,738,200 |
| Aug 12, 2026 | 1.34 | 1.34 | 1.32 | 1.32 | 1.31 | -0.75% | 3,268,200 |
| Aug 11, 2026 | 1.34 | 1.35 | 1.33 | 1.33 | 1.32 | -0.37% | 5,598,500 |
| Aug 10, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.33 | 0.68% | 3,803,100 |
| Aug 7, 2026 | 1.34 | 1.34 | 1.32 | 1.33 | 1.32 | -0.30% | 6,795,100 |
| Aug 6, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.32 | -0.82% | 7,315,500 |
| Aug 5, 2026 | 1.35 | 1.35 | 1.33 | 1.34 | 1.33 | - | 10,100,400 |
| Aug 4, 2026 | 1.37 | 1.37 | 1.34 | 1.34 | 1.33 | -1.68% | 8,520,000 |
| Aug 3, 2026 | 1.37 | 1.38 | 1.36 | 1.37 | 1.36 | -0.65% | 7,342,600 |
| Jul 31, 2026 | 1.38 | 1.39 | 1.37 | 1.37 | 1.37 | -1.22% | 9,471,000 |
| Jul 30, 2026 | 1.39 | 1.39 | 1.37 | 1.39 | 1.38 | 1.09% | 8,671,500 |
| Jul 29, 2026 | 1.35 | 1.38 | 1.35 | 1.38 | 1.37 | 1.78% | 5,767,500 |
| Jul 28, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.34 | 0.22% | 5,838,600 |
| Jul 27, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.34 | 0.37% | 4,528,300 |
| Jul 24, 2026 | 1.35 | 1.36 | 1.34 | 1.34 | 1.34 | -0.67% | 5,891,100 |
| Jul 23, 2026 | 1.33 | 1.36 | 1.33 | 1.35 | 1.35 | 1.42% | 8,434,200 |
| Jul 22, 2026 | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | 0.45% | 7,770,700 |
| Jul 21, 2026 | 1.33 | 1.34 | 1.32 | 1.33 | 1.32 | -0.08% | 15,750,500 |
| Jul 20, 2026 | 1.29 | 1.33 | 1.29 | 1.33 | 1.32 | 3.02% | 14,016,800 |
| Jul 17, 2026 | 1.30 | 1.31 | 1.28 | 1.29 | 1.28 | -0.39% | 8,226,200 |
| Jul 16, 2026 | 1.29 | 1.31 | 1.29 | 1.30 | 1.29 | 0.31% | 5,442,400 |