Wanjia Asset Management Co.,Ltd. - SZSE Chinext 50 index ETF (SHE:159372)
China · Delayed Price · Currency is CNY 1.795
+0.005 (0.28%)
At close: Sep 22, 2026
SHE:159372 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.81 | 1.81 | 1.78 | 1.78 | 1.78 | -0.89% | 799,800 |
| Sep 22, 2026 | 1.81 | 1.83 | 1.79 | 1.80 | 1.80 | 0.28% | 1,646,600 |
| Sep 21, 2026 | 1.79 | 1.81 | 1.78 | 1.79 | 1.79 | 0.85% | 1,063,900 |
| Sep 18, 2026 | 1.75 | 1.79 | 1.74 | 1.78 | 1.78 | 2.36% | 1,498,600 |
| Sep 17, 2026 | 1.74 | 1.76 | 1.73 | 1.73 | 1.73 | -0.52% | 1,247,500 |
| Sep 16, 2026 | 1.71 | 1.75 | 1.70 | 1.74 | 1.74 | 1.87% | 1,026,900 |
| Sep 15, 2026 | 1.74 | 1.75 | 1.71 | 1.71 | 1.71 | -1.55% | 1,933,300 |
| Sep 14, 2026 | 1.74 | 1.76 | 1.73 | 1.74 | 1.74 | -1.31% | 1,556,500 |
| Sep 11, 2026 | 1.75 | 1.77 | 1.73 | 1.76 | 1.76 | -0.40% | 2,324,300 |
| Sep 10, 2026 | 1.76 | 1.78 | 1.75 | 1.77 | 1.77 | -0.56% | 1,046,500 |
| Sep 9, 2026 | 1.79 | 1.79 | 1.76 | 1.78 | 1.78 | 0.06% | 1,640,000 |
| Sep 8, 2026 | 1.80 | 1.81 | 1.77 | 1.78 | 1.78 | -1.11% | 1,741,800 |
| Sep 7, 2026 | 1.75 | 1.81 | 1.74 | 1.80 | 1.80 | 3.75% | 3,094,600 |
| Sep 4, 2026 | 1.76 | 1.78 | 1.73 | 1.73 | 1.73 | -0.80% | 2,513,800 |
| Sep 3, 2026 | 1.75 | 1.77 | 1.73 | 1.75 | 1.75 | -0.11% | 2,269,000 |
| Sep 2, 2026 | 1.79 | 1.79 | 1.74 | 1.75 | 1.75 | -2.46% | 3,858,600 |
| Sep 1, 2026 | 1.79 | 1.82 | 1.78 | 1.79 | 1.79 | -0.99% | 2,400,400 |
| Aug 31, 2026 | 1.81 | 1.81 | 1.77 | 1.81 | 1.81 | -0.11% | 2,374,600 |
| Aug 28, 2026 | 1.83 | 1.86 | 1.81 | 1.81 | 1.81 | -1.20% | 1,865,400 |
| Aug 27, 2026 | 1.82 | 1.84 | 1.81 | 1.83 | 1.83 | 1.16% | 2,205,900 |
| Aug 26, 2026 | 1.80 | 1.83 | 1.79 | 1.81 | 1.81 | 0.67% | 1,743,100 |
| Aug 25, 2026 | 1.80 | 1.82 | 1.79 | 1.80 | 1.80 | -1.21% | 2,476,900 |
| Aug 24, 2026 | 1.89 | 1.89 | 1.79 | 1.82 | 1.82 | -3.44% | 2,871,900 |
| Aug 21, 2026 | 1.84 | 1.89 | 1.84 | 1.89 | 1.89 | 2.16% | 3,086,000 |
| Aug 20, 2026 | 1.86 | 1.87 | 1.83 | 1.85 | 1.85 | 0.27% | 3,302,800 |
| Aug 19, 2026 | 1.95 | 1.95 | 1.83 | 1.84 | 1.84 | -6.21% | 4,620,300 |
| Aug 18, 2026 | 1.99 | 1.99 | 1.94 | 1.97 | 1.97 | -1.01% | 2,287,200 |
| Aug 17, 2026 | 1.93 | 1.99 | 1.91 | 1.99 | 1.99 | 3.71% | 2,942,500 |
| Aug 14, 2026 | 1.92 | 1.92 | 1.90 | 1.91 | 1.91 | 0.84% | 2,342,600 |
| Aug 13, 2026 | 1.92 | 1.95 | 1.90 | 1.90 | 1.90 | -0.37% | 2,287,500 |
| Aug 12, 2026 | 1.90 | 1.92 | 1.87 | 1.91 | 1.91 | 1.76% | 2,710,700 |
| Aug 11, 2026 | 1.86 | 1.90 | 1.85 | 1.87 | 1.87 | 0.59% | 1,878,800 |
| Aug 10, 2026 | 1.87 | 1.88 | 1.83 | 1.86 | 1.86 | -1.27% | 1,950,400 |
| Aug 7, 2026 | 1.88 | 1.92 | 1.86 | 1.89 | 1.89 | 0.91% | 3,386,700 |
| Aug 6, 2026 | 1.86 | 1.90 | 1.83 | 1.87 | 1.87 | -0.85% | 2,982,700 |
| Aug 5, 2026 | 1.78 | 1.91 | 1.78 | 1.88 | 1.88 | 0.96% | 3,106,400 |
| Aug 4, 2026 | 1.78 | 1.88 | 1.78 | 1.87 | 1.87 | 6.08% | 4,565,800 |
| Aug 3, 2026 | 1.75 | 1.79 | 1.75 | 1.76 | 1.76 | -1.01% | 3,993,000 |
| Jul 31, 2026 | 1.80 | 1.84 | 1.78 | 1.78 | 1.78 | 3.07% | 3,312,800 |
| Jul 30, 2026 | 1.81 | 1.81 | 1.68 | 1.72 | 1.72 | -4.28% | 5,315,800 |
| Jul 29, 2026 | 1.79 | 1.82 | 1.73 | 1.80 | 1.80 | 1.69% | 3,210,300 |
| Jul 28, 2026 | 1.89 | 1.90 | 1.76 | 1.77 | 1.77 | -8.05% | 4,957,900 |
| Jul 27, 2026 | 1.87 | 1.93 | 1.85 | 1.93 | 1.93 | 2.94% | 2,313,700 |
| Jul 24, 2026 | 1.88 | 1.91 | 1.87 | 1.87 | 1.87 | -2.50% | 2,566,200 |
| Jul 23, 2026 | 1.93 | 1.95 | 1.90 | 1.92 | 1.92 | 0.52% | 2,838,200 |
| Jul 22, 2026 | 1.97 | 1.98 | 1.90 | 1.91 | 1.91 | -3.59% | 3,386,900 |
| Jul 21, 2026 | 1.87 | 1.98 | 1.82 | 1.98 | 1.98 | 6.28% | 7,727,609 |
| Jul 20, 2026 | 1.85 | 1.91 | 1.80 | 1.86 | 1.86 | 1.53% | 6,108,300 |
| Jul 17, 2026 | 1.97 | 1.97 | 1.81 | 1.84 | 1.84 | -6.85% | 3,923,900 |
| Jul 16, 2026 | 2.02 | 2.03 | 1.96 | 1.97 | 1.97 | -3.29% | 2,230,600 |