Yinhua CSI A50 Index ETF (SHE:159592)
China · Delayed Price · Currency is CNY 1.316
+0.002 (0.15%)
At close: Sep 22, 2026
SHE:159592 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -0.53% | 11,172,200 |
| Sep 22, 2026 | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | 0.15% | 16,288,900 |
| Sep 21, 2026 | 1.31 | 1.32 | 1.31 | 1.31 | 1.31 | 0.54% | 6,924,500 |
| Sep 18, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.77% | 11,412,300 |
| Sep 17, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | -0.23% | 15,602,203 |
| Sep 16, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | 0.08% | 10,117,800 |
| Sep 15, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -1.22% | 13,364,500 |
| Sep 14, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | -0.30% | 15,652,900 |
| Sep 11, 2026 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -0.90% | 20,118,900 |
| Sep 10, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -0.67% | 17,058,000 |
| Sep 9, 2026 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | 0.22% | 12,448,501 |
| Sep 8, 2026 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | -0.52% | 15,531,100 |
| Sep 7, 2026 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | 0.37% | 21,406,900 |
| Sep 4, 2026 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | 0.37% | 21,987,100 |
| Sep 3, 2026 | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | 0.45% | 11,364,600 |
| Sep 2, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -1.56% | 17,915,300 |
| Sep 1, 2026 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | - | 11,137,805 |
| Aug 31, 2026 | 1.36 | 1.36 | 1.33 | 1.35 | 1.35 | -0.52% | 11,055,100 |
| Aug 28, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.29% | 5,318,700 |
| Aug 27, 2026 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | -0.07% | 6,617,200 |
| Aug 26, 2026 | 1.35 | 1.37 | 1.34 | 1.36 | 1.36 | 1.04% | 11,498,000 |
| Aug 25, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | -0.22% | 11,443,100 |
| Aug 24, 2026 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | -0.74% | 12,662,400 |
| Aug 21, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 0.44% | 12,605,329 |
| Aug 20, 2026 | 1.35 | 1.37 | 1.35 | 1.35 | 1.35 | 0.22% | 11,483,700 |
| Aug 19, 2026 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -2.17% | 25,099,683 |
| Aug 18, 2026 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | 0.15% | 11,652,400 |
| Aug 17, 2026 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | 0.95% | 13,949,500 |
| Aug 14, 2026 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | -0.29% | 16,781,502 |
| Aug 13, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -0.44% | 16,809,700 |
| Aug 12, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 0.36% | 18,716,200 |
| Aug 11, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -0.65% | 12,113,601 |
| Aug 10, 2026 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | 0.36% | 9,731,500 |
| Aug 7, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 0.51% | 17,235,900 |
| Aug 6, 2026 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | -0.36% | 23,226,700 |
| Aug 5, 2026 | 1.36 | 1.38 | 1.35 | 1.37 | 1.37 | 0.66% | 12,968,917 |
| Aug 4, 2026 | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | 0.81% | 26,289,600 |
| Aug 3, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -0.81% | 15,607,200 |
| Jul 31, 2026 | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | 0.22% | 36,848,800 |
| Jul 30, 2026 | 1.36 | 1.37 | 1.34 | 1.36 | 1.36 | -0.29% | 33,338,000 |
| Jul 29, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 1.11% | 21,220,900 |
| Jul 28, 2026 | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | -1.68% | 34,399,600 |
| Jul 27, 2026 | 1.36 | 1.38 | 1.36 | 1.37 | 1.37 | 1.18% | 22,625,800 |
| Jul 24, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -1.45% | 28,309,400 |
| Jul 23, 2026 | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | 0.81% | 16,669,800 |
| Jul 22, 2026 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | -0.15% | 17,324,900 |
| Jul 21, 2026 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 2.55% | 20,170,400 |
| Jul 20, 2026 | 1.31 | 1.34 | 1.31 | 1.33 | 1.33 | 2.14% | 33,216,100 |
| Jul 17, 2026 | 1.34 | 1.34 | 1.30 | 1.31 | 1.31 | -2.54% | 28,820,400 |
| Jul 16, 2026 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -1.47% | 19,761,300 |