Hwabao Wp Fund Management Co. Ltd. - Hwabao WP CSI Fintech Theme ETF (SHE:159851)

China · Delayed Price · Currency is CNY

0.6170

+0.0020 (0.33%)

At close: Sep 22, 2026

SHE:159851 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.62	0.62	0.61	0.62	0.62	0.33%	521,776,400
Sep 21, 2026	0.61	0.62	0.60	0.62	0.62	1.99%	475,637,707
Sep 18, 2026	0.59	0.60	0.59	0.60	0.60	2.38%	339,737,896
Sep 17, 2026	0.59	0.60	0.59	0.59	0.59	-1.51%	226,749,955
Sep 16, 2026	0.59	0.60	0.58	0.60	0.60	1.53%	413,524,260
Sep 15, 2026	0.60	0.60	0.59	0.59	0.59	-1.34%	250,988,100
Sep 14, 2026	0.59	0.60	0.59	0.60	0.60	-0.17%	218,694,608
Sep 11, 2026	0.61	0.62	0.59	0.60	0.60	-3.70%	456,001,200
Sep 10, 2026	0.62	0.63	0.62	0.62	0.62	-0.80%	348,226,445
Sep 9, 2026	0.63	0.63	0.62	0.63	0.63	-1.26%	295,440,903
Sep 8, 2026	0.64	0.64	0.63	0.63	0.63	-0.63%	420,267,900
Sep 7, 2026	0.65	0.65	0.64	0.64	0.64	-1.85%	681,770,544
Sep 4, 2026	0.64	0.67	0.64	0.65	0.65	2.52%	890,682,323
Sep 3, 2026	0.64	0.65	0.63	0.63	0.63	-0.31%	320,813,800
Sep 2, 2026	0.64	0.64	0.63	0.64	0.64	-1.85%	447,042,500
Sep 1, 2026	0.64	0.66	0.63	0.65	0.65	1.57%	451,474,800
Aug 31, 2026	0.63	0.64	0.62	0.64	0.64	0.16%	553,147,668
Aug 28, 2026	0.64	0.65	0.64	0.64	0.64	-0.78%	481,054,000
Aug 27, 2026	0.63	0.64	0.62	0.64	0.64	2.39%	605,030,900
Aug 26, 2026	0.61	0.64	0.61	0.63	0.63	2.28%	469,227,400
Aug 25, 2026	0.60	0.62	0.60	0.61	0.61	1.66%	310,602,933
Aug 24, 2026	0.61	0.62	0.60	0.60	0.60	-1.15%	230,788,100
Aug 21, 2026	0.60	0.61	0.60	0.61	0.61	1.33%	266,026,101
Aug 20, 2026	0.60	0.61	0.60	0.60	0.60	1.01%	212,934,740
Aug 19, 2026	0.62	0.62	0.60	0.60	0.60	-4.33%	346,776,546
Aug 18, 2026	0.63	0.63	0.61	0.62	0.62	-1.27%	450,145,269
Aug 17, 2026	0.63	0.63	0.62	0.63	0.63	0.64%	419,311,382
Aug 14, 2026	0.63	0.64	0.62	0.63	0.63	-0.79%	479,166,647
Aug 13, 2026	0.64	0.65	0.63	0.63	0.63	-0.94%	361,728,093
Aug 12, 2026	0.64	0.64	0.63	0.64	0.64	0.16%	391,032,597
Aug 11, 2026	0.64	0.65	0.63	0.64	0.64	-0.93%	486,892,600
Aug 10, 2026	0.64	0.65	0.64	0.64	0.64	-0.31%	313,426,113
Aug 7, 2026	0.65	0.65	0.63	0.65	0.65	-1.23%	516,498,243
Aug 6, 2026	0.65	0.67	0.64	0.65	0.65	-0.15%	359,117,165
Aug 5, 2026	0.64	0.66	0.64	0.65	0.65	2.19%	417,520,062
Aug 4, 2026	0.63	0.64	0.63	0.64	0.64	1.27%	362,023,195
Aug 3, 2026	0.63	0.64	0.62	0.63	0.63	0.16%	270,018,731
Jul 31, 2026	0.61	0.64	0.61	0.63	0.63	3.78%	636,037,015
Jul 30, 2026	0.60	0.62	0.60	0.61	0.61	1.16%	495,098,855
Jul 29, 2026	0.59	0.61	0.58	0.60	0.60	2.74%	440,358,954
Jul 28, 2026	0.58	0.59	0.57	0.59	0.59	0.69%	299,622,488
Jul 27, 2026	0.57	0.58	0.56	0.58	0.58	2.29%	320,465,091
Jul 24, 2026	0.59	0.59	0.57	0.57	0.57	-4.86%	402,567,600
Jul 23, 2026	0.60	0.60	0.59	0.60	0.60	-	290,327,757
Jul 22, 2026	0.60	0.60	0.59	0.60	0.60	-1.65%	357,727,053
Jul 21, 2026	0.59	0.61	0.59	0.61	0.61	2.88%	451,783,800
Jul 20, 2026	0.58	0.60	0.58	0.59	0.59	2.08%	428,057,305
Jul 17, 2026	0.60	0.60	0.58	0.58	0.58	-3.02%	431,085,358
Jul 16, 2026	0.59	0.60	0.58	0.60	0.60	0.51%	346,865,515
Jul 15, 2026	0.58	0.60	0.58	0.59	0.59	2.07%	421,505,333