Wanjia Asset Management Co Ltd - Wanjia CSI A500 ETF (SHE:159356)
China · Delayed Price · Currency is CNY 1.281
+0.001 (0.08%)
At close: Sep 22, 2026
SHE:159356 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.62% | 20,407,900 |
| Sep 22, 2026 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | 0.08% | 19,793,800 |
| Sep 21, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | 0.55% | 36,220,727 |
| Sep 18, 2026 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | 1.35% | 22,857,300 |
| Sep 17, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | -0.32% | 46,331,536 |
| Sep 16, 2026 | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | 0.96% | 51,372,300 |
| Sep 15, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | -0.56% | 38,049,806 |
| Sep 14, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | -0.55% | 34,916,039 |
| Sep 11, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | -1.02% | 48,753,001 |
| Sep 10, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | -0.55% | 47,169,906 |
| Sep 9, 2026 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | 0.31% | 16,141,400 |
| Sep 8, 2026 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | -0.39% | 45,074,500 |
| Sep 7, 2026 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | 0.63% | 49,958,504 |
| Sep 4, 2026 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | -0.39% | 44,483,200 |
| Sep 3, 2026 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | 0.16% | 44,235,501 |
| Sep 2, 2026 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | -1.46% | 42,247,500 |
| Sep 1, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | -0.31% | 41,462,900 |
| Aug 31, 2026 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | 0.15% | 66,194,906 |
| Aug 28, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.46% | 43,380,400 |
| Aug 27, 2026 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | 1.01% | 32,153,800 |
| Aug 26, 2026 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | 1.02% | 39,577,700 |
| Aug 25, 2026 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | -0.23% | 32,356,000 |
| Aug 24, 2026 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | -1.54% | 36,889,700 |
| Aug 21, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | 0.70% | 27,298,401 |
| Aug 20, 2026 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | 0.08% | 31,409,000 |
| Aug 19, 2026 | 1.33 | 1.33 | 1.29 | 1.29 | 1.29 | -3.29% | 28,718,802 |
| Aug 18, 2026 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | -0.37% | 29,663,900 |
| Aug 17, 2026 | 1.32 | 1.34 | 1.31 | 1.34 | 1.34 | 2.05% | 33,857,200 |
| Aug 14, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | 0.15% | 46,541,228 |
| Aug 13, 2026 | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | -0.68% | 33,532,300 |
| Aug 12, 2026 | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | 0.84% | 45,230,902 |
| Aug 11, 2026 | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | -0.83% | 27,120,800 |
| Aug 10, 2026 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | - | 30,613,201 |
| Aug 7, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 1.46% | 53,748,134 |
| Aug 6, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | -0.23% | 37,832,104 |
| Aug 5, 2026 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | 1.64% | 40,894,900 |
| Aug 4, 2026 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | 1.74% | 49,236,417 |
| Aug 3, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -1.10% | 36,892,600 |
| Jul 31, 2026 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | 1.59% | 42,302,407 |
| Jul 30, 2026 | 1.27 | 1.28 | 1.24 | 1.26 | 1.26 | -1.88% | 81,174,200 |
| Jul 29, 2026 | 1.27 | 1.28 | 1.25 | 1.28 | 1.28 | 0.47% | 77,649,000 |
| Jul 28, 2026 | 1.31 | 1.31 | 1.27 | 1.27 | 1.27 | -2.52% | 56,082,601 |
| Jul 27, 2026 | 1.29 | 1.31 | 1.28 | 1.31 | 1.31 | 1.71% | 82,505,601 |
| Jul 24, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -1.91% | 78,138,900 |
| Jul 23, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | 0.08% | 52,486,600 |
| Jul 22, 2026 | 1.32 | 1.33 | 1.30 | 1.31 | 1.31 | -0.61% | 56,714,900 |
| Jul 21, 2026 | 1.27 | 1.32 | 1.25 | 1.32 | 1.32 | 4.36% | 64,175,978 |
| Jul 20, 2026 | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | 0.32% | 131,153,908 |
| Jul 17, 2026 | 1.31 | 1.31 | 1.25 | 1.26 | 1.26 | -4.04% | 93,489,000 |
| Jul 16, 2026 | 1.33 | 1.34 | 1.31 | 1.31 | 1.31 | -1.94% | 55,283,101 |