Wanjia Asset Management Co.,Ltd. - CSI 300 ETF (SHE:159393)
China · Delayed Price · Currency is CNY 4.907
+0.011 (0.22%)
Sep 22, 2026, 4:00 PM EDT
SHE:159393 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.91 | 4.91 | 4.88 | 4.88 | 4.88 | -0.59% | 3,454,300 |
| Sep 22, 2026 | 4.91 | 4.95 | 4.90 | 4.91 | 4.91 | 0.22% | 5,987,000 |
| Sep 21, 2026 | 4.87 | 4.91 | 4.87 | 4.90 | 4.90 | 0.55% | 7,257,500 |
| Sep 18, 2026 | 4.82 | 4.89 | 4.82 | 4.87 | 4.87 | 1.08% | 3,909,600 |
| Sep 17, 2026 | 4.81 | 4.86 | 4.81 | 4.82 | 4.82 | -0.35% | 5,994,400 |
| Sep 16, 2026 | 4.80 | 4.84 | 4.76 | 4.83 | 4.83 | 0.67% | 8,093,000 |
| Sep 15, 2026 | 4.82 | 4.85 | 4.79 | 4.80 | 4.80 | -0.66% | 13,405,900 |
| Sep 14, 2026 | 4.85 | 4.86 | 4.82 | 4.83 | 4.83 | -0.53% | 3,418,300 |
| Sep 11, 2026 | 4.87 | 4.87 | 4.81 | 4.86 | 4.86 | -0.84% | 7,211,500 |
| Sep 10, 2026 | 4.92 | 4.93 | 4.88 | 4.90 | 4.90 | -0.43% | 5,091,000 |
| Sep 9, 2026 | 4.91 | 4.93 | 4.90 | 4.92 | 4.92 | 0.29% | 2,672,200 |
| Sep 8, 2026 | 4.93 | 4.94 | 4.89 | 4.91 | 4.91 | -0.32% | 3,973,300 |
| Sep 7, 2026 | 4.91 | 4.93 | 4.90 | 4.92 | 4.92 | 0.45% | 5,858,900 |
| Sep 4, 2026 | 4.92 | 4.96 | 4.88 | 4.90 | 4.90 | -0.08% | 7,380,800 |
| Sep 3, 2026 | 4.90 | 4.94 | 4.89 | 4.91 | 4.91 | 0.12% | 4,021,256 |
| Sep 2, 2026 | 4.96 | 4.96 | 4.88 | 4.90 | 4.90 | -1.39% | 7,711,600 |
| Sep 1, 2026 | 4.97 | 5.00 | 4.96 | 4.97 | 4.97 | -0.04% | 5,418,356 |
| Aug 31, 2026 | 4.90 | 4.98 | 4.90 | 4.97 | 4.97 | 0.10% | 10,937,500 |
| Aug 28, 2026 | 4.98 | 5.00 | 4.95 | 4.97 | 4.97 | -0.30% | 4,108,300 |
| Aug 27, 2026 | 4.94 | 4.98 | 4.94 | 4.98 | 4.98 | 0.83% | 2,672,100 |
| Aug 26, 2026 | 4.90 | 4.97 | 4.90 | 4.94 | 4.94 | 0.90% | 4,091,300 |
| Aug 25, 2026 | 4.91 | 4.92 | 4.87 | 4.90 | 4.90 | -0.29% | 4,427,500 |
| Aug 24, 2026 | 4.96 | 4.98 | 4.87 | 4.91 | 4.91 | -1.09% | 3,844,400 |
| Aug 21, 2026 | 4.94 | 4.98 | 4.93 | 4.96 | 4.96 | 0.53% | 2,419,700 |
| Aug 20, 2026 | 4.97 | 4.98 | 4.92 | 4.94 | 4.94 | 0.12% | 2,712,300 |
| Aug 19, 2026 | 5.01 | 5.07 | 4.91 | 4.93 | 4.93 | -2.65% | 7,188,800 |
| Aug 18, 2026 | 5.08 | 5.09 | 5.04 | 5.07 | 5.07 | -0.37% | 5,125,759 |
| Aug 17, 2026 | 5.01 | 5.09 | 5.01 | 5.09 | 5.09 | 1.56% | 6,820,915 |
| Aug 14, 2026 | 5.03 | 5.03 | 4.98 | 5.01 | 5.01 | -0.54% | 2,786,700 |
| Aug 13, 2026 | 5.04 | 5.07 | 5.01 | 5.03 | 5.03 | 0.06% | 7,274,156 |
| Aug 12, 2026 | 5.02 | 5.04 | 5.00 | 5.03 | 5.03 | 0.26% | 2,328,300 |
| Aug 11, 2026 | 5.04 | 5.05 | 5.00 | 5.02 | 5.02 | -0.38% | 3,329,600 |
| Aug 10, 2026 | 5.03 | 5.05 | 5.00 | 5.04 | 5.04 | 0.12% | 2,542,300 |
| Aug 7, 2026 | 4.98 | 5.04 | 4.98 | 5.03 | 5.03 | 1.13% | 7,192,300 |
| Aug 6, 2026 | 4.99 | 5.01 | 4.95 | 4.98 | 4.98 | -0.30% | 5,195,000 |
| Aug 5, 2026 | 4.93 | 5.01 | 4.90 | 4.99 | 4.99 | 1.26% | 5,008,600 |
| Aug 4, 2026 | 4.88 | 4.94 | 4.88 | 4.93 | 4.93 | 1.21% | 7,074,904 |
| Aug 3, 2026 | 4.92 | 4.93 | 4.86 | 4.87 | 4.87 | -1.04% | 7,999,600 |
| Jul 31, 2026 | 4.96 | 4.97 | 4.92 | 4.92 | 4.92 | 1.01% | 6,526,065 |
| Jul 30, 2026 | 4.93 | 4.93 | 4.80 | 4.87 | 4.87 | -1.14% | 9,037,365 |
| Jul 29, 2026 | 4.90 | 4.96 | 4.84 | 4.93 | 4.93 | 0.51% | 8,041,400 |
| Jul 28, 2026 | 4.98 | 5.00 | 4.88 | 4.90 | 4.90 | -2.62% | 8,442,900 |
| Jul 27, 2026 | 5.00 | 5.03 | 4.94 | 5.03 | 5.03 | 1.45% | 5,226,200 |
| Jul 24, 2026 | 5.02 | 5.02 | 4.96 | 4.96 | 4.96 | -1.72% | 13,665,600 |
| Jul 23, 2026 | 5.04 | 5.06 | 5.03 | 5.05 | 5.05 | 0.26% | 5,513,532 |
| Jul 22, 2026 | 5.00 | 5.09 | 5.00 | 5.04 | 5.04 | -0.22% | 15,908,354 |
| Jul 21, 2026 | 4.91 | 5.05 | 4.88 | 5.05 | 5.05 | 2.77% | 12,176,222 |
| Jul 20, 2026 | 4.89 | 4.95 | 4.84 | 4.91 | 4.91 | 0.90% | 17,098,500 |
| Jul 17, 2026 | 4.99 | 5.02 | 4.81 | 4.87 | 4.87 | -3.13% | 16,977,630 |
| Jul 16, 2026 | 5.05 | 5.11 | 4.99 | 5.02 | 5.02 | -1.63% | 8,851,300 |