Yinhua CSI HK Stock Connect Consumer Thematic ETF (SHE:159735)
China · Delayed Price · Currency is CNY 0.8990
+0.0050 (0.56%)
At close: Sep 30, 2025
SHE:159735 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | 0.56% | 125,526,663 |
| Sep 29, 2025 | 0.88 | 0.90 | 0.88 | 0.89 | 0.89 | 1.36% | 125,222,500 |
| Sep 26, 2025 | 0.88 | 0.89 | 0.88 | 0.88 | 0.88 | -0.56% | 58,816,300 |
| Sep 25, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | 87,893,300 |
| Sep 24, 2025 | 0.87 | 0.89 | 0.87 | 0.89 | 0.89 | 1.84% | 82,256,200 |
| Sep 23, 2025 | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | -1.25% | 79,973,766 |
| Sep 22, 2025 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | -0.56% | 78,569,200 |
| Sep 19, 2025 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | 0.91% | 218,546,275 |
| Sep 18, 2025 | 0.90 | 0.90 | 0.87 | 0.88 | 0.88 | -2.01% | 237,435,900 |
| Sep 17, 2025 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | 2.16% | 214,131,750 |
| Sep 16, 2025 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | 1.39% | 200,500,705 |
| Sep 15, 2025 | 0.87 | 0.88 | 0.86 | 0.87 | 0.87 | -0.92% | 206,235,100 |
| Sep 12, 2025 | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | 0.92% | 141,337,972 |
| Sep 11, 2025 | 0.86 | 0.87 | 0.85 | 0.87 | 0.87 | -0.12% | 138,188,500 |
| Sep 10, 2025 | 0.87 | 0.88 | 0.87 | 0.87 | 0.87 | 0.58% | 146,451,786 |
| Sep 9, 2025 | 0.86 | 0.87 | 0.86 | 0.86 | 0.86 | 0.58% | 136,401,900 |
| Sep 8, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | 0.94% | 119,028,200 |
| Sep 5, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 1.68% | 118,303,017 |
| Sep 4, 2025 | 0.85 | 0.85 | 0.83 | 0.84 | 0.84 | -1.18% | 120,451,759 |
| Sep 3, 2025 | 0.86 | 0.86 | 0.84 | 0.85 | 0.85 | -0.82% | 126,012,216 |
| Sep 2, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -0.35% | 176,937,400 |
| Sep 1, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | 1.79% | 171,357,600 |
| Aug 29, 2025 | 0.84 | 0.84 | 0.83 | 0.84 | 0.84 | 0.48% | 162,319,259 |
| Aug 28, 2025 | 0.85 | 0.85 | 0.83 | 0.84 | 0.84 | -2.22% | 180,665,260 |
| Aug 27, 2025 | 0.87 | 0.88 | 0.86 | 0.86 | 0.86 | -1.84% | 167,835,101 |
| Aug 26, 2025 | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | -1.02% | 137,252,385 |
| Aug 25, 2025 | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | 3.41% | 175,165,204 |
| Aug 22, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 1.31% | 99,417,440 |
| Aug 21, 2025 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -1.18% | 64,808,509 |
| Aug 20, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 0.24% | 104,192,900 |
| Aug 19, 2025 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | -0.12% | 119,716,789 |
| Aug 18, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 1.07% | 126,183,000 |
| Aug 15, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.94% | 123,607,600 |
| Aug 14, 2025 | 0.85 | 0.86 | 0.84 | 0.85 | 0.85 | 0.12% | 137,780,400 |
| Aug 13, 2025 | 0.83 | 0.85 | 0.83 | 0.85 | 0.85 | 3.04% | 135,706,802 |
| Aug 12, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -0.24% | 56,313,357 |
| Aug 11, 2025 | 0.82 | 0.83 | 0.82 | 0.82 | 0.82 | 0.12% | 52,084,970 |
| Aug 8, 2025 | 0.83 | 0.83 | 0.82 | 0.82 | 0.82 | -1.08% | 68,562,296 |
| Aug 7, 2025 | 0.83 | 0.84 | 0.82 | 0.83 | 0.83 | 0.60% | 277,233,188 |
| Aug 6, 2025 | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | 0.49% | 83,103,500 |
| Aug 5, 2025 | 0.82 | 0.83 | 0.82 | 0.82 | 0.82 | 0.12% | 133,716,855 |
| Aug 4, 2025 | 0.82 | 0.82 | 0.81 | 0.82 | 0.82 | 0.12% | 79,442,102 |
| Aug 1, 2025 | 0.82 | 0.83 | 0.82 | 0.82 | 0.82 | - | 145,737,850 |
| Jul 31, 2025 | 0.83 | 0.83 | 0.82 | 0.82 | 0.82 | -1.20% | 101,317,350 |
| Jul 30, 2025 | 0.84 | 0.85 | 0.83 | 0.83 | 0.83 | -1.54% | 96,557,909 |
| Jul 29, 2025 | 0.84 | 0.85 | 0.84 | 0.84 | 0.84 | -0.47% | 52,383,200 |
| Jul 28, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.47% | 55,940,700 |
| Jul 25, 2025 | 0.86 | 0.86 | 0.84 | 0.84 | 0.84 | -2.09% | 71,654,600 |
| Jul 24, 2025 | 0.86 | 0.87 | 0.86 | 0.86 | 0.86 | 0.58% | 103,750,703 |
| Jul 23, 2025 | 0.85 | 0.86 | 0.84 | 0.86 | 0.86 | 1.78% | 129,586,719 |