Hwabao Wp Fund Management Co. Ltd. - Hwabao WP CSI 800 Dividend Low Volatility ETF Feeder (SHE:159355)
China · Delayed Price · Currency is CNY 1.049
+0.009 (0.87%)
At close: Oct 10, 2025
SHE:159355 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | 0.76% | 4,560,802 |
| Oct 13, 2025 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | -0.29% | 5,359,204 |
| Oct 10, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.87% | 4,343,800 |
| Oct 9, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.87% | 4,149,202 |
| Sep 30, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.19% | 2,117,400 |
| Sep 29, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | -0.10% | 3,540,900 |
| Sep 26, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 4,961,100 |
| Sep 25, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.19% | 8,196,801 |
| Sep 24, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.78% | 3,854,903 |
| Sep 23, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 4,437,838 |
| Sep 22, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 4,515,583 |
| Sep 19, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | 0.10% | 1,364,300 |
| Sep 18, 2025 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -1.33% | 6,205,600 |
| Sep 17, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.19% | 1,075,308 |
| Sep 16, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.47% | 2,062,200 |
| Sep 15, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.47% | 3,450,912 |
| Sep 12, 2025 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | -0.75% | 4,598,901 |
| Sep 11, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.85% | 3,258,100 |
| Sep 10, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.28% | 3,147,100 |
| Sep 9, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.28% | 2,900,204 |
| Sep 8, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.57% | 2,069,000 |
| Sep 5, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.19% | 4,802,100 |
| Sep 4, 2025 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | 0.19% | 2,556,900 |
| Sep 3, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.66% | 4,498,400 |
| Sep 2, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.67% | 6,667,000 |
| Sep 1, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.28% | 5,864,201 |
| Aug 29, 2025 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | -0.38% | 5,642,609 |
| Aug 28, 2025 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | 0.09% | 4,654,700 |
| Aug 27, 2025 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -1.40% | 6,703,903 |
| Aug 26, 2025 | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | -0.09% | 4,555,206 |
| Aug 25, 2025 | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | 0.75% | 6,730,902 |
| Aug 22, 2025 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | -0.09% | 4,775,201 |
| Aug 21, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.47% | 3,482,100 |
| Aug 20, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.66% | 5,917,770 |
| Aug 19, 2025 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | -0.19% | 4,783,600 |
| Aug 18, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.19% | 7,391,202 |
| Aug 15, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | - | 13,388,203 |
| Aug 14, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.38% | 4,124,500 |
| Aug 13, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.38% | 5,397,503 |
| Aug 12, 2025 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | 0.19% | 4,173,800 |
| Aug 11, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.66% | 8,161,902 |
| Aug 8, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.28% | 5,669,700 |
| Aug 7, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.38% | 2,833,906 |
| Aug 6, 2025 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | - | 5,551,700 |
| Aug 5, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.66% | 4,465,700 |
| Aug 4, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.38% | 4,008,900 |
| Aug 1, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.10% | 2,933,400 |
| Jul 31, 2025 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -1.50% | 9,942,010 |
| Jul 30, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.47% | 9,202,403 |
| Jul 29, 2025 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | -0.19% | 5,927,808 |