Huabao ChiNext Artificial Intelligence ETF (SHE:159363)
China · Delayed Price · Currency is CNY 1.239
0.00 (0.00%)
At close: Apr 30, 2026
SHE:159363 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1.25 | 1.26 | 1.23 | 1.24 | 1.24 | -0.24% | 693,894,600 |
| Apr 29, 2026 | 1.22 | 1.26 | 1.21 | 1.24 | 1.24 | 1.14% | 825,997,200 |
| Apr 28, 2026 | 1.26 | 1.26 | 1.22 | 1.23 | 1.23 | -2.54% | 721,169,200 |
| Apr 27, 2026 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | -0.47% | 852,532,100 |
| Apr 24, 2026 | 1.28 | 1.29 | 1.25 | 1.27 | 1.27 | -3.58% | 1,321,675,000 |
| Apr 23, 2026 | 1.34 | 1.35 | 1.30 | 1.31 | 1.31 | -2.01% | 1,111,403,976 |
| Apr 22, 2026 | 1.27 | 1.34 | 1.27 | 1.34 | 1.34 | 4.85% | 925,695,600 |
| Apr 21, 2026 | 1.28 | 1.29 | 1.26 | 1.28 | 1.28 | -1.31% | 713,289,200 |
| Apr 20, 2026 | 1.28 | 1.31 | 1.28 | 1.30 | 1.30 | 0.47% | 725,407,100 |
| Apr 17, 2026 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | 3.53% | 1,230,457,076 |
| Apr 16, 2026 | 1.19 | 1.25 | 1.19 | 1.25 | 1.25 | 4.97% | 1,272,080,000 |
| Apr 15, 2026 | 1.22 | 1.23 | 1.18 | 1.19 | 1.19 | -1.66% | 914,103,000 |
| Apr 14, 2026 | 1.20 | 1.23 | 1.19 | 1.21 | 1.21 | 2.90% | 757,426,100 |
| Apr 13, 2026 | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | 0.09% | 566,227,400 |
| Apr 10, 2026 | 1.16 | 1.19 | 1.15 | 1.17 | 1.17 | 2.09% | 828,324,200 |
| Apr 9, 2026 | 1.13 | 1.16 | 1.13 | 1.15 | 1.15 | -0.69% | 957,503,300 |
| Apr 8, 2026 | 1.09 | 1.16 | 1.09 | 1.16 | 1.16 | 9.69% | 1,230,841,988 |
| Apr 7, 2026 | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | 0.29% | 427,507,800 |
| Apr 3, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | 1.06% | 667,973,000 |
| Apr 2, 2026 | 1.07 | 1.07 | 1.03 | 1.04 | 1.04 | -3.44% | 604,325,300 |
| Apr 1, 2026 | 1.07 | 1.08 | 1.05 | 1.08 | 1.08 | 4.06% | 728,132,000 |
| Mar 31, 2026 | 1.05 | 1.06 | 1.03 | 1.03 | 1.03 | -2.54% | 516,763,900 |
| Mar 30, 2026 | 1.04 | 1.07 | 1.04 | 1.06 | 1.06 | - | 565,239,300 |
| Mar 27, 2026 | 1.04 | 1.07 | 1.03 | 1.06 | 1.06 | -0.47% | 476,186,900 |
| Mar 26, 2026 | 1.08 | 1.10 | 1.06 | 1.07 | 1.07 | -2.56% | 513,610,100 |
| Mar 25, 2026 | 1.08 | 1.11 | 1.08 | 1.09 | 1.09 | 3.70% | 649,678,700 |
| Mar 24, 2026 | 1.07 | 1.07 | 1.02 | 1.06 | 1.06 | 1.34% | 597,842,500 |
| Mar 23, 2026 | 1.06 | 1.08 | 1.04 | 1.04 | 1.04 | -4.41% | 780,991,943 |
| Mar 20, 2026 | 1.12 | 1.13 | 1.09 | 1.09 | 1.09 | -0.37% | 783,507,800 |
| Mar 19, 2026 | 1.07 | 1.11 | 1.07 | 1.09 | 1.09 | - | 825,078,000 |
| Mar 18, 2026 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | 5.60% | 754,574,600 |
| Mar 17, 2026 | 1.08 | 1.08 | 1.03 | 1.04 | 1.04 | -4.34% | 544,906,100 |
| Mar 16, 2026 | 1.07 | 1.08 | 1.05 | 1.08 | 1.08 | 1.22% | 434,593,700 |
| Mar 13, 2026 | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | -1.84% | 429,325,800 |
| Mar 12, 2026 | 1.10 | 1.12 | 1.07 | 1.09 | 1.09 | -1.54% | 522,963,000 |
| Mar 11, 2026 | 1.12 | 1.14 | 1.11 | 1.11 | 1.11 | -1.25% | 426,806,700 |
| Mar 10, 2026 | 1.12 | 1.13 | 1.10 | 1.12 | 1.12 | 3.13% | 585,805,700 |
| Mar 9, 2026 | 1.07 | 1.10 | 1.04 | 1.09 | 1.09 | -0.28% | 685,946,800 |
| Mar 6, 2026 | 1.09 | 1.10 | 1.07 | 1.09 | 1.09 | -0.55% | 385,880,000 |
| Mar 5, 2026 | 1.10 | 1.12 | 1.08 | 1.10 | 1.10 | 2.24% | 813,455,300 |
| Mar 4, 2026 | 1.07 | 1.10 | 1.07 | 1.07 | 1.07 | -1.83% | 682,754,100 |
| Mar 3, 2026 | 1.14 | 1.15 | 1.09 | 1.09 | 1.09 | -3.79% | 684,751,700 |
| Mar 2, 2026 | 1.12 | 1.15 | 1.12 | 1.13 | 1.13 | -0.87% | 633,719,900 |
| Feb 27, 2026 | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | -0.61% | 457,081,400 |
| Feb 26, 2026 | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | 1.77% | 587,908,500 |
| Feb 25, 2026 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -0.62% | 581,011,700 |
| Feb 24, 2026 | 1.14 | 1.16 | 1.12 | 1.14 | 1.14 | 1.16% | 832,954,600 |
| Feb 13, 2026 | 1.13 | 1.15 | 1.12 | 1.13 | 1.13 | -1.83% | 691,521,800 |
| Feb 12, 2026 | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | 3.99% | 865,129,400 |
| Feb 11, 2026 | 1.11 | 1.13 | 1.10 | 1.10 | 1.10 | -1.96% | 810,780,400 |