Yinhua Fund Management Co.Ltd - A 500 ETF (SHE:159339)
China · Delayed Price · Currency is CNY 1.216
+0.001 (0.08%)
At close: Sep 22, 2026
SHE:159339 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | 0.08% | 40,974,300 |
| Sep 21, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.66% | 37,487,886 |
| Sep 18, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 1.26% | 40,240,819 |
| Sep 17, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | -0.33% | 49,368,900 |
| Sep 16, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 0.93% | 33,402,870 |
| Sep 15, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | -0.67% | 34,963,200 |
| Sep 14, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.33% | 49,723,070 |
| Sep 11, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | -1.24% | 79,019,890 |
| Sep 10, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.49% | 59,641,467 |
| Sep 9, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | 0.16% | 35,668,084 |
| Sep 8, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | -0.08% | 62,529,089 |
| Sep 7, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.50% | 53,730,000 |
| Sep 4, 2026 | 1.22 | 1.23 | 1.20 | 1.21 | 1.21 | -0.25% | 47,284,490 |
| Sep 3, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | 0.17% | 57,410,245 |
| Sep 2, 2026 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -1.46% | 73,961,235 |
| Sep 1, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | -0.24% | 136,090,337 |
| Aug 31, 2026 | 1.22 | 1.24 | 1.21 | 1.23 | 1.23 | - | 128,061,725 |
| Aug 28, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.48% | 41,044,545 |
| Aug 27, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 1.23% | 43,046,795 |
| Aug 26, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | 0.82% | 71,836,196 |
| Aug 25, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | -0.25% | 44,954,601 |
| Aug 24, 2026 | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | -1.46% | 68,493,400 |
| Aug 21, 2026 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 0.65% | 38,107,852 |
| Aug 20, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | 0.25% | 46,232,600 |
| Aug 19, 2026 | 1.27 | 1.27 | 1.22 | 1.22 | 1.22 | -3.62% | 113,744,784 |
| Aug 18, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | -0.24% | 61,883,945 |
| Aug 17, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 1.84% | 96,170,177 |
| Aug 14, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | - | 61,760,700 |
| Aug 13, 2026 | 1.26 | 1.27 | 1.25 | 1.25 | 1.25 | -0.48% | 52,110,500 |
| Aug 12, 2026 | 1.24 | 1.27 | 1.24 | 1.26 | 1.26 | 0.64% | 50,529,600 |
| Aug 11, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | -0.72% | 31,047,300 |
| Aug 10, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | 0.16% | 37,650,400 |
| Aug 7, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 1.21% | 50,103,990 |
| Aug 6, 2026 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | -0.08% | 55,674,300 |
| Aug 5, 2026 | 1.21 | 1.25 | 1.21 | 1.24 | 1.24 | 1.72% | 70,059,100 |
| Aug 4, 2026 | 1.20 | 1.23 | 1.20 | 1.22 | 1.22 | 1.75% | 69,466,164 |
| Aug 3, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -1.24% | 50,942,920 |
| Jul 31, 2026 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | 1.34% | 53,401,311 |
| Jul 30, 2026 | 1.21 | 1.22 | 1.18 | 1.20 | 1.20 | -1.48% | 73,992,801 |
| Jul 29, 2026 | 1.21 | 1.22 | 1.19 | 1.22 | 1.22 | 0.66% | 68,499,573 |
| Jul 28, 2026 | 1.24 | 1.24 | 1.20 | 1.21 | 1.21 | -3.05% | 69,798,462 |
| Jul 27, 2026 | 1.23 | 1.25 | 1.22 | 1.25 | 1.25 | 1.38% | 35,289,136 |
| Jul 24, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -1.84% | 54,487,400 |
| Jul 23, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | 0.32% | 180,646,478 |
| Jul 22, 2026 | 1.24 | 1.27 | 1.24 | 1.25 | 1.25 | -0.56% | 82,833,502 |
| Jul 21, 2026 | 1.21 | 1.26 | 1.20 | 1.26 | 1.26 | 3.72% | 116,620,801 |
| Jul 20, 2026 | 1.22 | 1.23 | 1.19 | 1.21 | 1.21 | 0.50% | 88,429,516 |
| Jul 17, 2026 | 1.26 | 1.26 | 1.19 | 1.20 | 1.20 | -3.99% | 122,798,513 |
| Jul 16, 2026 | 1.26 | 1.28 | 1.25 | 1.25 | 1.25 | -1.95% | 86,332,100 |
| Jul 15, 2026 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | -0.39% | 65,358,904 |