Hwabao Wp Fund Management Co. Ltd. - Hwabao WP CSI 800 Dividend Low Volatility ETF Feeder (SHE:159355)
China · Delayed Price · Currency is CNY 1.042
-0.002 (-0.19%)
At close: Sep 22, 2026
SHE:159355 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.29% | 16,879,700 |
| Sep 22, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.19% | 22,878,200 |
| Sep 21, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.10% | 13,416,600 |
| Sep 18, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | - | 13,094,400 |
| Sep 17, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | -0.29% | 13,608,200 |
| Sep 16, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | -0.48% | 10,357,700 |
| Sep 15, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.57% | 7,329,300 |
| Sep 14, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.76% | 6,321,003 |
| Sep 11, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.85% | 5,696,300 |
| Sep 10, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.47% | 3,034,900 |
| Sep 9, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | - | 3,981,300 |
| Sep 8, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.19% | 1,990,400 |
| Sep 7, 2026 | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | -0.76% | 3,417,700 |
| Sep 4, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.47% | 2,906,301 |
| Sep 3, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | 0.19% | 4,040,700 |
| Sep 2, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -1.03% | 2,876,200 |
| Sep 1, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 1.82% | 5,010,600 |
| Aug 31, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | 0.19% | 924,900 |
| Aug 28, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 963,700 |
| Aug 27, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.86% | 757,300 |
| Aug 26, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.67% | 2,015,501 |
| Aug 25, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | 0.19% | 1,820,900 |
| Aug 24, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.77% | 622,100 |
| Aug 21, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.86% | 229,700 |
| Aug 20, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.48% | 996,313 |
| Aug 19, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.87% | 1,468,019 |
| Aug 18, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 289,500 |
| Aug 17, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.39% | 199,500 |
| Aug 14, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.29% | 208,800 |
| Aug 13, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | - | 161,900 |
| Aug 12, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | -0.29% | 316,600 |
| Aug 11, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | -0.19% | 456,600 |
| Aug 10, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.87% | 7,840,501 |
| Aug 7, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.77% | 2,968,200 |
| Aug 6, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | -0.19% | 947,700 |
| Aug 5, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 2,158,300 |
| Aug 4, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -1.87% | 4,209,600 |
| Aug 3, 2026 | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | -0.37% | 18,216,500 |
| Jul 31, 2026 | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | -0.09% | 2,066,500 |
| Jul 30, 2026 | 1.07 | 1.08 | 1.05 | 1.08 | 1.08 | 1.41% | 2,118,800 |
| Jul 29, 2026 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | 1.24% | 2,915,602 |
| Jul 28, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.67% | 2,331,603 |
| Jul 27, 2026 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 1.07% | 18,722,500 |
| Jul 24, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -1.06% | 370,600 |
| Jul 23, 2026 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 0.19% | 1,156,000 |
| Jul 22, 2026 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 0.78% | 4,841,701 |
| Jul 21, 2026 | 1.04 | 1.06 | 1.03 | 1.03 | 1.03 | -0.77% | 2,202,901 |
| Jul 20, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 1.86% | 3,344,600 |
| Jul 17, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | 0.39% | 1,264,800 |
| Jul 16, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | -0.10% | 1,326,700 |