Yinhua CSI Hk Conect Health Care Composite ETF (SHE:159776)
China · Delayed Price · Currency is CNY 1.241
-0.007 (-0.56%)
At close: Sep 22, 2026
SHE:159776 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | 0.40% | 24,936,600 |
| Sep 22, 2026 | 1.25 | 1.26 | 1.23 | 1.24 | 1.24 | -0.56% | 21,299,900 |
| Sep 21, 2026 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 4.44% | 25,251,900 |
| Sep 18, 2026 | 1.19 | 1.22 | 1.19 | 1.20 | 1.20 | 0.84% | 18,294,300 |
| Sep 17, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 1.46% | 18,733,806 |
| Sep 16, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -0.43% | 15,609,500 |
| Sep 15, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -1.26% | 9,061,600 |
| Sep 14, 2026 | 1.14 | 1.19 | 1.13 | 1.19 | 1.19 | 4.03% | 20,949,700 |
| Sep 11, 2026 | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | -1.81% | 8,374,100 |
| Sep 10, 2026 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -2.19% | 15,055,900 |
| Sep 9, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -1.74% | 14,312,900 |
| Sep 8, 2026 | 1.21 | 1.22 | 1.19 | 1.21 | 1.21 | 0.33% | 17,892,400 |
| Sep 7, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | 8,018,800 |
| Sep 4, 2026 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | -0.65% | 18,136,900 |
| Sep 3, 2026 | 1.20 | 1.23 | 1.20 | 1.22 | 1.22 | 2.51% | 26,339,000 |
| Sep 2, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -0.25% | 17,330,400 |
| Sep 1, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | - | 11,481,800 |
| Aug 31, 2026 | 1.24 | 1.24 | 1.19 | 1.20 | 1.20 | -3.16% | 42,146,600 |
| Aug 28, 2026 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -0.96% | 20,767,500 |
| Aug 27, 2026 | 1.25 | 1.26 | 1.23 | 1.25 | 1.25 | 0.24% | 23,706,100 |
| Aug 26, 2026 | 1.29 | 1.29 | 1.24 | 1.25 | 1.25 | 1.14% | 61,839,600 |
| Aug 25, 2026 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 2.50% | 28,574,800 |
| Aug 24, 2026 | 1.24 | 1.25 | 1.20 | 1.20 | 1.20 | -2.60% | 15,152,600 |
| Aug 21, 2026 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | -0.72% | 27,093,700 |
| Aug 20, 2026 | 1.24 | 1.27 | 1.23 | 1.24 | 1.24 | 3.93% | 37,132,400 |
| Aug 19, 2026 | 1.20 | 1.22 | 1.18 | 1.20 | 1.20 | -0.17% | 31,653,100 |
| Aug 18, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 1.18% | 25,592,700 |
| Aug 17, 2026 | 1.17 | 1.20 | 1.16 | 1.18 | 1.18 | 1.11% | 27,789,300 |
| Aug 14, 2026 | 1.20 | 1.20 | 1.16 | 1.17 | 1.17 | -2.26% | 20,666,300 |
| Aug 13, 2026 | 1.19 | 1.22 | 1.18 | 1.20 | 1.20 | 0.67% | 35,330,800 |
| Aug 12, 2026 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | -0.59% | 28,248,100 |
| Aug 11, 2026 | 1.20 | 1.23 | 1.20 | 1.20 | 1.20 | 0.17% | 44,268,000 |
| Aug 10, 2026 | 1.21 | 1.22 | 1.19 | 1.19 | 1.19 | 1.53% | 31,993,200 |
| Aug 7, 2026 | 1.12 | 1.18 | 1.12 | 1.18 | 1.18 | 5.38% | 32,297,100 |
| Aug 6, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | -0.27% | 18,484,300 |
| Aug 5, 2026 | 1.11 | 1.12 | 1.10 | 1.12 | 1.12 | 1.45% | 26,108,600 |
| Aug 4, 2026 | 1.09 | 1.12 | 1.09 | 1.10 | 1.10 | 2.60% | 22,541,600 |
| Aug 3, 2026 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | -1.47% | 17,562,300 |
| Jul 31, 2026 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | 0.46% | 19,785,300 |
| Jul 30, 2026 | 1.11 | 1.12 | 1.07 | 1.09 | 1.09 | -1.81% | 36,681,900 |
| Jul 29, 2026 | 1.11 | 1.11 | 1.10 | 1.11 | 1.11 | 1.28% | 37,752,400 |
| Jul 28, 2026 | 1.10 | 1.11 | 1.09 | 1.09 | 1.09 | -1.18% | 31,567,600 |
| Jul 27, 2026 | 1.09 | 1.12 | 1.09 | 1.11 | 1.11 | 0.73% | 30,371,400 |
| Jul 24, 2026 | 1.11 | 1.13 | 1.10 | 1.10 | 1.10 | -1.53% | 43,234,700 |
| Jul 23, 2026 | 1.11 | 1.13 | 1.10 | 1.11 | 1.11 | 0.09% | 42,026,700 |
| Jul 22, 2026 | 1.10 | 1.13 | 1.10 | 1.11 | 1.11 | 0.82% | 91,878,300 |
| Jul 21, 2026 | 1.10 | 1.11 | 1.08 | 1.10 | 1.10 | 0.09% | 81,376,400 |
| Jul 20, 2026 | 1.08 | 1.11 | 1.07 | 1.10 | 1.10 | 3.47% | 82,850,300 |
| Jul 17, 2026 | 1.13 | 1.14 | 1.06 | 1.07 | 1.07 | -5.50% | 43,210,500 |
| Jul 16, 2026 | 1.14 | 1.16 | 1.12 | 1.13 | 1.13 | -0.62% | 58,385,000 |