Wanjia Asset Management Co. Ltd. - Cni 2000 Index ETF (SHE:159628)
China · Delayed Price · Currency is CNY 1.420
+0.002 (0.14%)
At close: Sep 22, 2026
SHE:159628 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | 0.21% | 34,115,600 |
| Sep 22, 2026 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | 0.14% | 36,588,100 |
| Sep 21, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 1.36% | 47,745,200 |
| Sep 18, 2026 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | 1.82% | 65,729,900 |
| Sep 17, 2026 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | -0.07% | 26,203,500 |
| Sep 16, 2026 | 1.34 | 1.38 | 1.34 | 1.38 | 1.38 | 2.00% | 47,774,300 |
| Sep 15, 2026 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | -0.74% | 45,582,700 |
| Sep 14, 2026 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | 0.89% | 45,218,200 |
| Sep 11, 2026 | 1.36 | 1.36 | 1.32 | 1.35 | 1.35 | -2.11% | 72,185,400 |
| Sep 10, 2026 | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | -1.29% | 33,978,100 |
| Sep 9, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -0.29% | 40,940,600 |
| Sep 8, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | 0.58% | 46,622,000 |
| Sep 7, 2026 | 1.37 | 1.40 | 1.37 | 1.39 | 1.39 | 1.46% | 40,135,900 |
| Sep 4, 2026 | 1.39 | 1.41 | 1.36 | 1.37 | 1.37 | -1.44% | 45,495,800 |
| Sep 3, 2026 | 1.38 | 1.40 | 1.38 | 1.39 | 1.39 | 0.51% | 42,331,600 |
| Sep 2, 2026 | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | -1.14% | 69,852,000 |
| Sep 1, 2026 | 1.41 | 1.42 | 1.40 | 1.40 | 1.40 | -1.20% | 53,514,800 |
| Aug 31, 2026 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | 0.93% | 50,621,400 |
| Aug 28, 2026 | 1.41 | 1.42 | 1.40 | 1.40 | 1.40 | -0.21% | 58,138,200 |
| Aug 27, 2026 | 1.37 | 1.41 | 1.37 | 1.41 | 1.41 | 2.55% | 81,356,600 |
| Aug 26, 2026 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | -0.07% | 74,148,200 |
| Aug 25, 2026 | 1.35 | 1.38 | 1.34 | 1.37 | 1.37 | 0.37% | 73,456,100 |
| Aug 24, 2026 | 1.39 | 1.39 | 1.34 | 1.37 | 1.37 | -1.59% | 99,376,000 |
| Aug 21, 2026 | 1.38 | 1.39 | 1.36 | 1.39 | 1.39 | 0.29% | 79,240,200 |
| Aug 20, 2026 | 1.38 | 1.40 | 1.37 | 1.38 | 1.38 | 1.02% | 99,841,700 |
| Aug 19, 2026 | 1.43 | 1.44 | 1.36 | 1.37 | 1.37 | -5.06% | 81,605,200 |
| Aug 18, 2026 | 1.45 | 1.45 | 1.42 | 1.44 | 1.44 | -0.41% | 44,209,100 |
| Aug 17, 2026 | 1.41 | 1.45 | 1.40 | 1.45 | 1.45 | 2.69% | 57,244,800 |
| Aug 14, 2026 | 1.40 | 1.42 | 1.39 | 1.41 | 1.41 | 0.86% | 63,670,900 |
| Aug 13, 2026 | 1.42 | 1.43 | 1.40 | 1.40 | 1.40 | -1.20% | 56,992,200 |
| Aug 12, 2026 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | 1.51% | 86,918,187 |
| Aug 11, 2026 | 1.39 | 1.41 | 1.38 | 1.40 | 1.40 | -0.50% | 55,217,400 |
| Aug 10, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 0.72% | 65,821,300 |
| Aug 7, 2026 | 1.37 | 1.39 | 1.34 | 1.39 | 1.39 | 1.38% | 63,683,000 |
| Aug 6, 2026 | 1.36 | 1.37 | 1.34 | 1.37 | 1.37 | 1.18% | 46,265,730 |
| Aug 5, 2026 | 1.32 | 1.36 | 1.31 | 1.36 | 1.36 | 3.19% | 46,814,000 |
| Aug 4, 2026 | 1.28 | 1.32 | 1.28 | 1.32 | 1.32 | 2.90% | 77,228,500 |
| Aug 3, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 0.08% | 44,220,900 |
| Jul 31, 2026 | 1.29 | 1.30 | 1.27 | 1.28 | 1.28 | 2.57% | 70,536,800 |
| Jul 30, 2026 | 1.26 | 1.29 | 1.23 | 1.25 | 1.25 | -2.51% | 68,469,900 |
| Jul 29, 2026 | 1.27 | 1.28 | 1.24 | 1.28 | 1.28 | 0.71% | 68,704,700 |
| Jul 28, 2026 | 1.28 | 1.30 | 1.26 | 1.27 | 1.27 | -2.61% | 84,264,100 |
| Jul 27, 2026 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 3.75% | 67,779,118 |
| Jul 24, 2026 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | -2.49% | 52,750,718 |
| Jul 23, 2026 | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | 0.94% | 45,356,318 |
| Jul 22, 2026 | 1.28 | 1.30 | 1.27 | 1.28 | 1.28 | -1.24% | 70,081,919 |
| Jul 21, 2026 | 1.25 | 1.29 | 1.20 | 1.29 | 1.29 | 2.70% | 78,524,300 |
| Jul 20, 2026 | 1.31 | 1.31 | 1.23 | 1.26 | 1.26 | -2.93% | 64,135,000 |
| Jul 17, 2026 | 1.36 | 1.37 | 1.29 | 1.30 | 1.30 | -5.27% | 73,535,700 |
| Jul 16, 2026 | 1.38 | 1.40 | 1.36 | 1.37 | 1.37 | -1.94% | 44,004,900 |