Yinhua CSI Virtual Reality Index ETF (SHE:159786)
China · Delayed Price · Currency is CNY 1.169
+0.009 (0.78%)
At close: Sep 22, 2026
SHE:159786 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | 0.78% | 6,532,800 |
| Sep 21, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | 1.05% | 6,203,200 |
| Sep 18, 2026 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | 1.77% | 9,715,500 |
| Sep 17, 2026 | 1.11 | 1.14 | 1.11 | 1.13 | 1.13 | 1.08% | 9,159,500 |
| Sep 16, 2026 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | 2.39% | 5,905,900 |
| Sep 15, 2026 | 1.10 | 1.11 | 1.09 | 1.09 | 1.09 | -0.91% | 7,456,000 |
| Sep 14, 2026 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | -1.17% | 8,284,300 |
| Sep 11, 2026 | 1.12 | 1.12 | 1.09 | 1.11 | 1.11 | -0.98% | 9,365,700 |
| Sep 10, 2026 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | -1.58% | 7,964,200 |
| Sep 9, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | 0.62% | 8,119,701 |
| Sep 8, 2026 | 1.15 | 1.16 | 1.13 | 1.14 | 1.14 | -1.30% | 9,351,300 |
| Sep 7, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 2.68% | 10,748,000 |
| Sep 4, 2026 | 1.14 | 1.15 | 1.12 | 1.12 | 1.12 | -2.10% | 6,800,200 |
| Sep 3, 2026 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | 0.44% | 9,075,800 |
| Sep 2, 2026 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | -1.56% | 10,975,691 |
| Sep 1, 2026 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | -1.36% | 6,923,500 |
| Aug 31, 2026 | 1.13 | 1.18 | 1.13 | 1.17 | 1.17 | 2.36% | 9,595,700 |
| Aug 28, 2026 | 1.16 | 1.18 | 1.15 | 1.15 | 1.15 | -1.29% | 8,151,300 |
| Aug 27, 2026 | 1.14 | 1.16 | 1.13 | 1.16 | 1.16 | 2.20% | 8,230,400 |
| Aug 26, 2026 | 1.13 | 1.14 | 1.11 | 1.14 | 1.14 | 1.16% | 8,139,900 |
| Aug 25, 2026 | 1.12 | 1.13 | 1.09 | 1.12 | 1.12 | -0.09% | 10,123,600 |
| Aug 24, 2026 | 1.15 | 1.16 | 1.10 | 1.12 | 1.12 | -2.60% | 9,907,900 |
| Aug 21, 2026 | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | 1.05% | 8,960,300 |
| Aug 20, 2026 | 1.15 | 1.16 | 1.13 | 1.14 | 1.14 | - | 9,871,200 |
| Aug 19, 2026 | 1.20 | 1.20 | 1.13 | 1.14 | 1.14 | -6.32% | 14,401,200 |
| Aug 18, 2026 | 1.22 | 1.22 | 1.19 | 1.22 | 1.22 | - | 10,975,000 |
| Aug 17, 2026 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | 3.04% | 7,233,000 |
| Aug 14, 2026 | 1.18 | 1.19 | 1.16 | 1.18 | 1.18 | 0.60% | 10,274,800 |
| Aug 13, 2026 | 1.24 | 1.24 | 1.18 | 1.18 | 1.18 | -1.42% | 12,408,300 |
| Aug 12, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 1.62% | 10,039,100 |
| Aug 11, 2026 | 1.17 | 1.19 | 1.16 | 1.17 | 1.17 | 0.26% | 9,143,700 |
| Aug 10, 2026 | 1.20 | 1.21 | 1.15 | 1.17 | 1.17 | -2.01% | 8,629,700 |
| Aug 7, 2026 | 1.17 | 1.20 | 1.16 | 1.20 | 1.20 | 2.31% | 13,941,995 |
| Aug 6, 2026 | 1.15 | 1.19 | 1.14 | 1.17 | 1.17 | -0.17% | 10,797,700 |
| Aug 5, 2026 | 1.11 | 1.18 | 1.11 | 1.17 | 1.17 | 2.72% | 14,536,500 |
| Aug 4, 2026 | 1.10 | 1.14 | 1.10 | 1.14 | 1.14 | 4.40% | 20,393,000 |
| Aug 3, 2026 | 1.10 | 1.11 | 1.09 | 1.09 | 1.09 | -1.53% | 11,043,400 |
| Jul 31, 2026 | 1.12 | 1.14 | 1.11 | 1.11 | 1.11 | 3.55% | 15,330,400 |
| Jul 30, 2026 | 1.12 | 1.13 | 1.06 | 1.07 | 1.07 | -5.56% | 17,900,700 |
| Jul 29, 2026 | 1.11 | 1.14 | 1.09 | 1.13 | 1.13 | 0.62% | 15,321,000 |
| Jul 28, 2026 | 1.16 | 1.17 | 1.12 | 1.13 | 1.13 | -4.33% | 18,483,405 |
| Jul 27, 2026 | 1.15 | 1.18 | 1.12 | 1.18 | 1.18 | 2.79% | 11,640,900 |
| Jul 24, 2026 | 1.15 | 1.17 | 1.14 | 1.15 | 1.15 | -1.89% | 12,114,200 |
| Jul 23, 2026 | 1.18 | 1.20 | 1.16 | 1.17 | 1.17 | -1.27% | 16,192,401 |
| Jul 22, 2026 | 1.20 | 1.23 | 1.18 | 1.18 | 1.18 | -3.27% | 21,414,300 |
| Jul 21, 2026 | 1.15 | 1.22 | 1.11 | 1.22 | 1.22 | 6.54% | 24,470,300 |
| Jul 20, 2026 | 1.19 | 1.21 | 1.12 | 1.15 | 1.15 | -3.45% | 24,074,600 |
| Jul 17, 2026 | 1.24 | 1.25 | 1.18 | 1.19 | 1.19 | -6.38% | 23,384,600 |
| Jul 16, 2026 | 1.26 | 1.30 | 1.24 | 1.27 | 1.27 | 0.40% | 21,849,000 |
| Jul 15, 2026 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -2.32% | 15,678,200 |