Yinhua CSI Virtual Reality Index ETF (SHE:159786)
China · Delayed Price · Currency is CNY 1.059
-0.045 (-4.08%)
At close: Oct 17, 2025
SHE:159786 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 1.10 | 1.10 | 1.06 | 1.06 | 1.06 | -4.08% | 13,465,700 |
| Oct 16, 2025 | 1.11 | 1.12 | 1.10 | 1.10 | 1.10 | -0.90% | 8,803,700 |
| Oct 15, 2025 | 1.09 | 1.12 | 1.08 | 1.11 | 1.11 | 2.01% | 14,247,600 |
| Oct 14, 2025 | 1.14 | 1.16 | 1.09 | 1.09 | 1.09 | -3.96% | 35,174,101 |
| Oct 13, 2025 | 1.11 | 1.14 | 1.06 | 1.14 | 1.14 | -2.40% | 15,692,900 |
| Oct 10, 2025 | 1.22 | 1.22 | 1.16 | 1.17 | 1.17 | -5.28% | 22,055,801 |
| Oct 9, 2025 | 1.22 | 1.24 | 1.21 | 1.23 | 1.23 | 1.57% | 17,270,000 |
| Sep 30, 2025 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | 1.00% | 13,175,700 |
| Sep 29, 2025 | 1.19 | 1.20 | 1.17 | 1.20 | 1.20 | 0.93% | 25,285,507 |
| Sep 26, 2025 | 1.23 | 1.24 | 1.19 | 1.19 | 1.19 | -3.96% | 25,080,700 |
| Sep 25, 2025 | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | 0.65% | 16,423,200 |
| Sep 24, 2025 | 1.18 | 1.23 | 1.18 | 1.23 | 1.23 | 3.02% | 29,620,300 |
| Sep 23, 2025 | 1.22 | 1.22 | 1.16 | 1.19 | 1.19 | -1.00% | 37,083,400 |
| Sep 22, 2025 | 1.19 | 1.21 | 1.16 | 1.21 | 1.21 | 4.33% | 42,707,202 |
| Sep 19, 2025 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | 0.52% | 20,523,500 |
| Sep 18, 2025 | 1.15 | 1.18 | 1.13 | 1.15 | 1.15 | -0.09% | 23,751,709 |
| Sep 17, 2025 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 1.32% | 14,301,501 |
| Sep 16, 2025 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | 0.09% | 13,091,521 |
| Sep 15, 2025 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | 1.43% | 17,339,401 |
| Sep 12, 2025 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | -0.27% | 29,902,903 |
| Sep 11, 2025 | 1.08 | 1.12 | 1.07 | 1.12 | 1.12 | 3.99% | 27,402,816 |
| Sep 10, 2025 | 1.07 | 1.09 | 1.06 | 1.08 | 1.08 | 0.47% | 10,771,700 |
| Sep 9, 2025 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -2.19% | 23,010,800 |
| Sep 8, 2025 | 1.08 | 1.11 | 1.08 | 1.10 | 1.10 | 2.33% | 47,695,900 |
| Sep 5, 2025 | 1.03 | 1.07 | 1.02 | 1.07 | 1.07 | 3.88% | 12,606,500 |
| Sep 4, 2025 | 1.05 | 1.08 | 1.02 | 1.03 | 1.03 | -1.99% | 15,611,625 |
| Sep 3, 2025 | 1.07 | 1.08 | 1.05 | 1.05 | 1.05 | -1.59% | 13,809,902 |
| Sep 2, 2025 | 1.11 | 1.11 | 1.06 | 1.07 | 1.07 | -3.86% | 16,256,700 |
| Sep 1, 2025 | 1.13 | 1.13 | 1.10 | 1.11 | 1.11 | -0.36% | 15,333,613 |
| Aug 29, 2025 | 1.11 | 1.12 | 1.10 | 1.12 | 1.12 | 0.54% | 18,623,616 |
| Aug 28, 2025 | 1.07 | 1.11 | 1.07 | 1.11 | 1.11 | 3.16% | 24,029,602 |
| Aug 27, 2025 | 1.09 | 1.12 | 1.08 | 1.08 | 1.08 | -1.19% | 33,144,201 |
| Aug 26, 2025 | 1.06 | 1.11 | 1.06 | 1.09 | 1.09 | 2.44% | 32,893,601 |
| Aug 25, 2025 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | 1.43% | 13,579,007 |
| Aug 22, 2025 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 3.25% | 13,530,519 |
| Aug 21, 2025 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | -0.10% | 14,077,115 |
| Aug 20, 2025 | 0.99 | 1.02 | 0.98 | 1.02 | 1.02 | 2.94% | 16,782,514 |
| Aug 19, 2025 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | -0.20% | 5,974,700 |
| Aug 18, 2025 | 0.96 | 1.00 | 0.96 | 0.99 | 0.99 | 3.34% | 10,614,406 |
| Aug 15, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 0.63% | 5,993,594 |
| Aug 14, 2025 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | -1.04% | 8,455,400 |
| Aug 13, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 1.16% | 9,355,102 |
| Aug 12, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | 0.53% | 12,791,801 |
| Aug 11, 2025 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 2.05% | 9,823,600 |
| Aug 8, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -1.28% | 6,467,400 |
| Aug 7, 2025 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | 0.21% | 7,799,600 |
| Aug 6, 2025 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | 0.54% | 3,943,300 |
| Aug 5, 2025 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | 0.43% | 3,042,900 |
| Aug 4, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 0.54% | 3,495,201 |
| Aug 1, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -0.65% | 5,502,800 |