Yinhua ChiNext Mid-Cap 200 Exchange-traded Open-ended Index Securities Investment Fund (SHE:159575)
China · Delayed Price · Currency is CNY 1.442
+0.006 (0.42%)
At close: Sep 22, 2026
SHE:159575 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 0.21% | 132,300 |
| Sep 22, 2026 | 1.44 | 1.46 | 1.43 | 1.44 | 1.44 | 0.42% | 231,100 |
| Sep 21, 2026 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | 1.06% | 183,200 |
| Sep 18, 2026 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | 1.94% | 250,400 |
| Sep 17, 2026 | 1.39 | 1.41 | 1.39 | 1.39 | 1.39 | 0.14% | 130,200 |
| Sep 16, 2026 | 1.37 | 1.40 | 1.36 | 1.39 | 1.39 | 1.98% | 240,700 |
| Sep 15, 2026 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | 0.15% | 694,700 |
| Sep 14, 2026 | 1.35 | 1.37 | 1.34 | 1.36 | 1.36 | 0.37% | 149,800 |
| Sep 11, 2026 | 1.37 | 1.37 | 1.33 | 1.36 | 1.36 | -1.88% | 303,000 |
| Sep 10, 2026 | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | -0.93% | 387,500 |
| Sep 9, 2026 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | -0.43% | 210,400 |
| Sep 8, 2026 | 1.40 | 1.41 | 1.40 | 1.40 | 1.40 | -0.28% | 499,100 |
| Sep 7, 2026 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | 2.48% | 519,900 |
| Sep 4, 2026 | 1.41 | 1.42 | 1.37 | 1.37 | 1.37 | -1.72% | 1,219,900 |
| Sep 3, 2026 | 1.39 | 1.41 | 1.39 | 1.40 | 1.40 | -0.21% | 786,500 |
| Sep 2, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | -1.20% | 5,012,700 |
| Sep 1, 2026 | 1.44 | 1.44 | 1.41 | 1.42 | 1.42 | -0.63% | 304,200 |
| Aug 31, 2026 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | 1.13% | 678,901 |
| Aug 28, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -0.70% | 198,600 |
| Aug 27, 2026 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | 2.08% | 1,225,800 |
| Aug 26, 2026 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | -0.22% | 1,489,300 |
| Aug 25, 2026 | 1.36 | 1.40 | 1.35 | 1.39 | 1.39 | 1.16% | 1,165,300 |
| Aug 24, 2026 | 1.41 | 1.41 | 1.36 | 1.38 | 1.38 | -1.99% | 635,200 |
| Aug 21, 2026 | 1.39 | 1.41 | 1.38 | 1.41 | 1.41 | -0.07% | 859,800 |
| Aug 20, 2026 | 1.39 | 1.42 | 1.39 | 1.41 | 1.41 | 2.03% | 452,400 |
| Aug 19, 2026 | 1.46 | 1.46 | 1.38 | 1.38 | 1.38 | -6.32% | 208,400 |
| Aug 18, 2026 | 1.48 | 1.48 | 1.45 | 1.47 | 1.47 | -0.88% | 1,218,500 |
| Aug 17, 2026 | 1.46 | 1.49 | 1.45 | 1.49 | 1.49 | 2.48% | 1,030,700 |
| Aug 14, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 0.56% | 59,000 |
| Aug 13, 2026 | 1.46 | 1.47 | 1.44 | 1.44 | 1.44 | -0.62% | 446,400 |
| Aug 12, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 1.19% | 94,000 |
| Aug 11, 2026 | 1.42 | 1.45 | 1.42 | 1.43 | 1.43 | - | 144,900 |
| Aug 10, 2026 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | 0.07% | 464,600 |
| Aug 7, 2026 | 1.40 | 1.43 | 1.39 | 1.43 | 1.43 | 2.21% | 1,301,400 |
| Aug 6, 2026 | 1.38 | 1.41 | 1.38 | 1.40 | 1.40 | -0.36% | 961,000 |
| Aug 5, 2026 | 1.45 | 1.46 | 1.37 | 1.41 | 1.41 | 2.33% | 1,502,700 |
| Aug 4, 2026 | 1.33 | 1.38 | 1.33 | 1.37 | 1.37 | 4.01% | 1,404,700 |
| Aug 3, 2026 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | 0.38% | 1,124,700 |
| Jul 31, 2026 | 1.27 | 1.34 | 1.27 | 1.32 | 1.32 | 4.36% | 334,400 |
| Jul 30, 2026 | 1.28 | 1.30 | 1.26 | 1.26 | 1.26 | -2.32% | 730,000 |
| Jul 29, 2026 | 1.28 | 1.30 | 1.26 | 1.29 | 1.29 | 0.70% | 895,400 |
| Jul 28, 2026 | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | -2.88% | 2,478,000 |
| Jul 27, 2026 | 1.29 | 1.32 | 1.29 | 1.32 | 1.32 | 3.13% | 1,938,300 |
| Jul 24, 2026 | 1.31 | 1.31 | 1.28 | 1.28 | 1.28 | -2.96% | 117,400 |
| Jul 23, 2026 | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | - | 901,900 |
| Jul 22, 2026 | 1.33 | 1.35 | 1.31 | 1.32 | 1.32 | -1.57% | 2,261,500 |
| Jul 21, 2026 | 1.28 | 1.34 | 1.23 | 1.34 | 1.34 | 4.69% | 1,918,900 |
| Jul 20, 2026 | 1.32 | 1.34 | 1.25 | 1.28 | 1.28 | -2.81% | 1,948,200 |
| Jul 17, 2026 | 1.40 | 1.40 | 1.32 | 1.32 | 1.32 | -6.66% | 1,305,300 |
| Jul 16, 2026 | 1.43 | 1.45 | 1.41 | 1.41 | 1.41 | -2.08% | 4,175,200 |