Huabao ChiNext Artificial Intelligence ETF (SHE:159363)
China · Delayed Price · Currency is CNY 1.279
-0.012 (-0.93%)
At close: Sep 23, 2026
SHE:159363 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.29 | 1.30 | 1.27 | 1.28 | 1.28 | -0.93% | 398,300,900 |
| Sep 22, 2026 | 1.30 | 1.31 | 1.28 | 1.29 | 1.29 | 0.70% | 661,514,416 |
| Sep 21, 2026 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | 0.79% | 717,829,500 |
| Sep 18, 2026 | 1.26 | 1.29 | 1.25 | 1.27 | 1.27 | 3.08% | 863,847,309 |
| Sep 17, 2026 | 1.22 | 1.25 | 1.22 | 1.23 | 1.23 | 0.41% | 682,813,600 |
| Sep 16, 2026 | 1.18 | 1.24 | 1.18 | 1.23 | 1.23 | 3.80% | 814,770,500 |
| Sep 15, 2026 | 1.18 | 1.21 | 1.18 | 1.18 | 1.18 | -0.50% | 486,275,049 |
| Sep 14, 2026 | 1.20 | 1.21 | 1.17 | 1.19 | 1.19 | -1.90% | 779,551,374 |
| Sep 11, 2026 | 1.21 | 1.22 | 1.19 | 1.21 | 1.21 | -0.66% | 838,597,274 |
| Sep 10, 2026 | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | -0.49% | 514,244,274 |
| Sep 9, 2026 | 1.25 | 1.26 | 1.22 | 1.23 | 1.23 | -0.65% | 573,018,800 |
| Sep 8, 2026 | 1.25 | 1.27 | 1.23 | 1.24 | 1.24 | -1.36% | 732,506,500 |
| Sep 7, 2026 | 1.21 | 1.26 | 1.21 | 1.25 | 1.25 | 5.03% | 969,117,344 |
| Sep 4, 2026 | 1.21 | 1.24 | 1.18 | 1.19 | 1.19 | -0.67% | 764,617,949 |
| Sep 3, 2026 | 1.22 | 1.23 | 1.19 | 1.20 | 1.20 | -0.50% | 649,976,500 |
| Sep 2, 2026 | 1.21 | 1.22 | 1.19 | 1.21 | 1.21 | -2.11% | 731,391,200 |
| Sep 1, 2026 | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | -1.12% | 728,228,300 |
| Aug 31, 2026 | 1.19 | 1.25 | 1.19 | 1.25 | 1.25 | 2.30% | 696,385,759 |
| Aug 28, 2026 | 1.23 | 1.27 | 1.22 | 1.22 | 1.22 | -1.14% | 907,634,828 |
| Aug 27, 2026 | 1.20 | 1.24 | 1.20 | 1.23 | 1.23 | 3.79% | 891,761,037 |
| Aug 26, 2026 | 1.20 | 1.20 | 1.16 | 1.19 | 1.19 | -0.59% | 846,070,507 |
| Aug 25, 2026 | 1.17 | 1.21 | 1.17 | 1.19 | 1.19 | -0.33% | 899,943,293 |
| Aug 24, 2026 | 1.25 | 1.26 | 1.17 | 1.20 | 1.20 | -4.62% | 1,160,171,848 |
| Aug 21, 2026 | 1.24 | 1.27 | 1.23 | 1.26 | 1.26 | 1.05% | 1,154,007,743 |
| Aug 20, 2026 | 1.24 | 1.25 | 1.22 | 1.24 | 1.24 | 1.64% | 991,210,117 |
| Aug 19, 2026 | 1.28 | 1.28 | 1.21 | 1.22 | 1.22 | -7.56% | 1,407,625,506 |
| Aug 18, 2026 | 1.33 | 1.34 | 1.29 | 1.32 | 1.32 | -1.27% | 1,058,533,400 |
| Aug 17, 2026 | 1.30 | 1.34 | 1.28 | 1.34 | 1.34 | 3.96% | 1,209,225,490 |
| Aug 14, 2026 | 1.26 | 1.29 | 1.25 | 1.29 | 1.29 | 3.04% | 1,028,305,477 |
| Aug 13, 2026 | 1.28 | 1.30 | 1.25 | 1.25 | 1.25 | -0.16% | 1,144,499,428 |
| Aug 12, 2026 | 1.23 | 1.27 | 1.22 | 1.25 | 1.25 | 2.20% | 829,532,360 |
| Aug 11, 2026 | 1.22 | 1.25 | 1.21 | 1.23 | 1.23 | 0.74% | 980,028,728 |
| Aug 10, 2026 | 1.24 | 1.25 | 1.19 | 1.22 | 1.22 | -2.17% | 1,183,719,047 |
| Aug 7, 2026 | 1.23 | 1.27 | 1.22 | 1.24 | 1.24 | 0.97% | 1,314,540,928 |
| Aug 6, 2026 | 1.19 | 1.26 | 1.18 | 1.23 | 1.23 | - | 1,363,083,940 |
| Aug 5, 2026 | 1.17 | 1.25 | 1.16 | 1.23 | 1.23 | 0.41% | 1,740,558,443 |
| Aug 4, 2026 | 1.15 | 1.23 | 1.15 | 1.23 | 1.23 | 9.95% | 1,454,609,924 |
| Aug 3, 2026 | 1.10 | 1.14 | 1.10 | 1.12 | 1.12 | -0.89% | 941,234,178 |
| Jul 31, 2026 | 1.14 | 1.16 | 1.11 | 1.13 | 1.13 | 7.55% | 1,266,992,557 |
| Jul 30, 2026 | 1.09 | 1.11 | 1.01 | 1.05 | 1.05 | -6.01% | 1,448,192,043 |
| Jul 29, 2026 | 1.10 | 1.13 | 1.07 | 1.11 | 1.11 | 0.81% | 1,326,997,973 |
| Jul 28, 2026 | 1.18 | 1.19 | 1.10 | 1.11 | 1.11 | -9.43% | 1,437,933,800 |
| Jul 27, 2026 | 1.17 | 1.22 | 1.15 | 1.22 | 1.22 | 3.21% | 1,215,062,600 |
| Jul 24, 2026 | 1.20 | 1.22 | 1.18 | 1.18 | 1.18 | -3.90% | 1,186,117,672 |
| Jul 23, 2026 | 1.26 | 1.28 | 1.22 | 1.23 | 1.23 | -1.99% | 1,191,566,002 |
| Jul 22, 2026 | 1.27 | 1.31 | 1.25 | 1.26 | 1.26 | -3.39% | 1,161,475,350 |
| Jul 21, 2026 | 1.21 | 1.30 | 1.14 | 1.30 | 1.30 | 7.62% | 1,366,391,901 |
| Jul 20, 2026 | 1.23 | 1.26 | 1.16 | 1.21 | 1.21 | 0.92% | 1,313,284,533 |
| Jul 17, 2026 | 1.30 | 1.30 | 1.17 | 1.20 | 1.20 | -9.26% | 1,491,574,929 |
| Jul 16, 2026 | 1.33 | 1.36 | 1.30 | 1.32 | 1.32 | -3.02% | 1,386,539,814 |