Huabao ChiNext Artificial Intelligence ETF (SHE:159363)
China · Delayed Price · Currency is CNY 0.8680
-0.0300 (-3.34%)
At close: Oct 31, 2025
SHE:159363 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.89 | 0.89 | 0.87 | 0.87 | - | -3.34% | 1,045,233,000 |
| Oct 30, 2025 | 0.91 | 0.93 | 0.90 | 0.90 | - | -3.34% | 971,894,800 |
| Oct 29, 2025 | 0.94 | 0.95 | 0.91 | 0.93 | - | 0.65% | 952,931,500 |
| Oct 28, 2025 | 0.91 | 0.95 | 0.91 | 0.92 | - | 0.65% | 1,062,241,000 |
| Oct 27, 2025 | 0.91 | 0.92 | 0.90 | 0.92 | - | 3.73% | 987,947,600 |
| Oct 24, 2025 | 0.85 | 0.89 | 0.84 | 0.88 | - | 5.49% | 1,027,216,000 |
| Oct 23, 2025 | 0.84 | 0.85 | 0.82 | 0.84 | - | -1.41% | 572,505,000 |
| Oct 22, 2025 | 0.84 | 0.87 | 0.84 | 0.85 | - | - | 719,038,900 |
| Oct 21, 2025 | 0.81 | 0.86 | 0.81 | 0.85 | - | 5.59% | 1,336,027,000 |
| Oct 20, 2025 | 0.81 | 0.83 | 0.80 | 0.81 | - | 3.60% | 1,153,513,000 |
| Oct 17, 2025 | 0.80 | 0.80 | 0.78 | 0.78 | - | -2.26% | 692,723,000 |
| Oct 16, 2025 | 0.79 | 0.81 | 0.79 | 0.80 | - | 0.25% | 729,835,400 |
| Oct 15, 2025 | 0.78 | 0.80 | 0.77 | 0.79 | - | 1.54% | 696,581,500 |
| Oct 14, 2025 | 0.84 | 0.85 | 0.78 | 0.78 | - | -5.68% | 1,261,873,000 |
| Oct 13, 2025 | 0.80 | 0.83 | 0.79 | 0.83 | - | -1.19% | 994,007,600 |
| Oct 10, 2025 | 0.87 | 0.87 | 0.83 | 0.84 | - | -3.46% | 807,177,900 |
| Oct 9, 2025 | 0.88 | 0.89 | 0.87 | 0.87 | - | -0.80% | 869,335,200 |
| Sep 30, 2025 | 0.89 | 0.91 | 0.87 | 0.88 | - | -1.24% | 834,615,400 |
| Sep 29, 2025 | 0.87 | 0.89 | 0.87 | 0.89 | - | 1.37% | 825,348,300 |
| Sep 26, 2025 | 0.90 | 0.91 | 0.87 | 0.87 | - | -3.32% | 1,072,883,000 |
| Sep 25, 2025 | 0.88 | 0.92 | 0.86 | 0.90 | - | 2.49% | 1,959,748,000 |
| Sep 24, 2025 | 0.86 | 0.89 | 0.85 | 0.88 | - | 0.46% | 940,324,100 |
| Sep 23, 2025 | 0.90 | 0.91 | 0.85 | 0.88 | - | 0.46% | 1,484,486,000 |
| Sep 22, 2025 | 0.87 | 0.88 | 0.85 | 0.87 | - | 0.34% | 957,063,200 |
| Sep 19, 2025 | 0.88 | 0.89 | 0.86 | 0.87 | - | 0.58% | 1,372,998,000 |
| Sep 18, 2025 | 0.86 | 0.90 | 0.85 | 0.87 | - | -0.69% | 1,732,070,000 |
| Sep 17, 2025 | 0.87 | 0.88 | 0.85 | 0.87 | - | 0.69% | 996,014,700 |
| Sep 16, 2025 | 0.86 | 0.87 | 0.84 | 0.87 | - | 0.58% | 1,179,951,000 |
| Sep 15, 2025 | 0.87 | 0.87 | 0.84 | 0.86 | - | -1.26% | 1,359,533,000 |
| Sep 12, 2025 | 0.87 | 0.89 | 0.86 | 0.87 | - | -2.24% | 1,606,651,000 |
| Sep 11, 2025 | 0.84 | 0.89 | 0.83 | 0.89 | - | 8.91% | 2,580,457,000 |
| Sep 10, 2025 | 0.81 | 0.83 | 0.80 | 0.82 | - | 3.67% | 1,927,152,000 |
| Sep 9, 2025 | 0.79 | 0.81 | 0.78 | 0.79 | - | -1.86% | 1,327,287,000 |
| Sep 8, 2025 | 0.84 | 0.84 | 0.78 | 0.81 | - | -4.39% | 2,105,511,000 |
| Sep 5, 2025 | 0.80 | 0.85 | 0.78 | 0.84 | - | 6.31% | 2,154,672,000 |
| Sep 4, 2025 | 0.89 | 0.90 | 0.78 | 0.79 | - | -9.28% | 2,806,276,000 |
| Sep 3, 2025 | 0.85 | 0.89 | 0.85 | 0.87 | - | 1.99% | 1,979,687,000 |
| Sep 2, 2025 | 0.91 | 0.92 | 0.84 | 0.86 | - | -6.14% | 2,381,491,000 |
| Sep 1, 2025 | 0.87 | 0.92 | 0.86 | 0.91 | - | 6.29% | 1,799,411,000 |
| Aug 29, 2025 | 0.86 | 0.87 | 0.84 | 0.86 | - | -1.27% | 1,761,101,000 |
| Aug 28, 2025 | 0.80 | 0.87 | 0.80 | 0.87 | - | 7.95% | 1,951,437,000 |
| Aug 27, 2025 | 0.81 | 0.84 | 0.80 | 0.81 | - | 1.90% | 1,682,893,000 |
| Aug 26, 2025 | 0.80 | 0.81 | 0.79 | 0.79 | - | -1.13% | 898,456,700 |
| Aug 25, 2025 | 0.77 | 0.81 | 0.77 | 0.80 | - | 5.69% | 1,017,058,000 |
| Aug 22, 2025 | 0.72 | 0.76 | 0.72 | 0.76 | - | 5.00% | 866,676,300 |
| Aug 21, 2025 | 0.73 | 0.74 | 0.71 | 0.72 | - | -1.10% | 965,972,900 |
| Aug 20, 2025 | 0.72 | 0.73 | 0.70 | 0.73 | - | -0.41% | 983,432,100 |
| Aug 19, 2025 | 0.71 | 0.74 | 0.71 | 0.73 | - | 2.52% | 1,132,857,000 |
| Aug 18, 2025 | 0.68 | 0.72 | 0.68 | 0.71 | - | 5.47% | 766,314,600 |
| Aug 15, 2025 | 0.66 | 0.68 | 0.66 | 0.68 | - | 1.20% | 502,603,100 |