Yinhua CSI STAR&CHINEXT 50 Index ETF (SHE:159782)
China · Delayed Price · Currency is CNY 1.082
+0.002 (0.19%)
At close: Sep 22, 2026
SHE:159782 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | -0.28% | 18,385,801 |
| Sep 22, 2026 | 1.10 | 1.11 | 1.08 | 1.08 | 1.08 | 0.19% | 30,983,600 |
| Sep 21, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | 0.75% | 25,066,100 |
| Sep 18, 2026 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | 2.88% | 34,713,100 |
| Sep 17, 2026 | 1.04 | 1.06 | 1.04 | 1.04 | 1.04 | -0.67% | 28,303,100 |
| Sep 16, 2026 | 1.02 | 1.06 | 1.02 | 1.05 | 1.05 | 3.05% | 34,562,557 |
| Sep 15, 2026 | 1.01 | 1.04 | 1.01 | 1.02 | 1.02 | -0.10% | 26,017,100 |
| Sep 14, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -1.74% | 19,246,401 |
| Sep 11, 2026 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | -0.58% | 29,382,035 |
| Sep 10, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | -0.76% | 21,405,500 |
| Sep 9, 2026 | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | - | 24,940,500 |
| Sep 8, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -1.50% | 27,676,200 |
| Sep 7, 2026 | 1.05 | 1.07 | 1.04 | 1.07 | 1.07 | 2.79% | 35,670,002 |
| Sep 4, 2026 | 1.06 | 1.07 | 1.03 | 1.04 | 1.04 | -0.86% | 31,467,500 |
| Sep 3, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -0.48% | 26,022,204 |
| Sep 2, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | -1.77% | 25,914,300 |
| Sep 1, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -1.56% | 21,729,900 |
| Aug 31, 2026 | 1.08 | 1.09 | 1.06 | 1.09 | 1.09 | -0.09% | 25,606,200 |
| Aug 28, 2026 | 1.10 | 1.12 | 1.09 | 1.09 | 1.09 | -1.27% | 22,177,601 |
| Aug 27, 2026 | 1.08 | 1.11 | 1.08 | 1.10 | 1.10 | 2.41% | 27,862,700 |
| Aug 26, 2026 | 1.07 | 1.09 | 1.06 | 1.08 | 1.08 | 0.84% | 19,662,502 |
| Aug 25, 2026 | 1.06 | 1.08 | 1.05 | 1.07 | 1.07 | -0.37% | 23,488,400 |
| Aug 24, 2026 | 1.11 | 1.11 | 1.05 | 1.07 | 1.07 | -3.68% | 32,632,500 |
| Aug 21, 2026 | 1.09 | 1.12 | 1.09 | 1.11 | 1.11 | 1.55% | 21,881,152 |
| Aug 20, 2026 | 1.12 | 1.12 | 1.09 | 1.10 | 1.10 | -0.99% | 23,441,300 |
| Aug 19, 2026 | 1.16 | 1.16 | 1.10 | 1.11 | 1.11 | -6.42% | 45,491,803 |
| Aug 18, 2026 | 1.19 | 1.20 | 1.17 | 1.18 | 1.18 | -0.59% | 28,784,201 |
| Aug 17, 2026 | 1.16 | 1.19 | 1.15 | 1.19 | 1.19 | 3.39% | 26,076,204 |
| Aug 14, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | 0.96% | 46,377,907 |
| Aug 13, 2026 | 1.16 | 1.18 | 1.14 | 1.14 | 1.14 | -0.61% | 26,709,200 |
| Aug 12, 2026 | 1.13 | 1.16 | 1.13 | 1.15 | 1.15 | 1.50% | 21,959,100 |
| Aug 11, 2026 | 1.13 | 1.15 | 1.12 | 1.13 | 1.13 | -0.18% | 22,681,300 |
| Aug 10, 2026 | 1.15 | 1.15 | 1.11 | 1.13 | 1.13 | -1.05% | 27,676,900 |
| Aug 7, 2026 | 1.12 | 1.16 | 1.12 | 1.14 | 1.14 | 1.87% | 34,280,301 |
| Aug 6, 2026 | 1.10 | 1.14 | 1.09 | 1.12 | 1.12 | -0.18% | 31,204,500 |
| Aug 5, 2026 | 1.07 | 1.14 | 1.07 | 1.13 | 1.13 | 2.46% | 42,646,500 |
| Aug 4, 2026 | 1.05 | 1.11 | 1.05 | 1.10 | 1.10 | 5.58% | 41,215,912 |
| Aug 3, 2026 | 1.05 | 1.07 | 1.04 | 1.04 | 1.04 | -2.99% | 32,048,700 |
| Jul 31, 2026 | 1.10 | 1.13 | 1.07 | 1.07 | 1.07 | 3.08% | 72,509,838 |
| Jul 30, 2026 | 1.07 | 1.10 | 1.02 | 1.04 | 1.04 | -5.28% | 58,699,603 |
| Jul 29, 2026 | 1.09 | 1.11 | 1.05 | 1.10 | 1.10 | 0.37% | 46,795,212 |
| Jul 28, 2026 | 1.16 | 1.17 | 1.09 | 1.09 | 1.09 | -7.83% | 54,301,131 |
| Jul 27, 2026 | 1.16 | 1.19 | 1.14 | 1.19 | 1.19 | 2.06% | 27,383,700 |
| Jul 24, 2026 | 1.16 | 1.19 | 1.16 | 1.16 | 1.16 | -1.44% | 40,740,947 |
| Jul 23, 2026 | 1.20 | 1.21 | 1.17 | 1.18 | 1.18 | -1.34% | 27,648,400 |
| Jul 22, 2026 | 1.22 | 1.24 | 1.19 | 1.20 | 1.20 | -3.47% | 57,060,601 |
| Jul 21, 2026 | 1.14 | 1.24 | 1.11 | 1.24 | 1.24 | 10.04% | 78,308,121 |
| Jul 20, 2026 | 1.15 | 1.17 | 1.09 | 1.13 | 1.13 | -0.88% | 53,246,668 |
| Jul 17, 2026 | 1.20 | 1.20 | 1.11 | 1.14 | 1.14 | -6.27% | 57,060,608 |
| Jul 16, 2026 | 1.23 | 1.26 | 1.20 | 1.21 | 1.21 | -3.96% | 34,771,006 |