Skip to main content
logo
Hwabao Wp Fund Management Co. Ltd. - Hwabao WP CSI Nonferrous Metal ETF (SHE:159876)
China flag China · Delayed Price · Currency is CNY
1.016
-0.017 (-1.65%)
At close: May 29, 2026

SHE:159876 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20261.041.051.011.021.02-1.65%106,782,400
May 28, 20261.031.041.001.031.03-0.67%114,544,100
May 27, 20261.081.081.041.041.04-3.88%102,327,800
May 26, 20261.051.091.031.081.082.85%157,699,500
May 25, 20261.061.071.041.051.050.48%82,925,700
May 22, 20261.021.051.011.051.053.25%123,931,000
May 21, 20261.051.061.011.011.01-2.50%194,562,500
May 20, 20261.021.051.011.041.040.29%100,483,200
May 19, 20261.051.051.021.041.04-1.24%71,078,200
May 18, 20261.041.061.031.051.05-1.32%68,470,800
May 15, 20261.101.111.061.061.06-4.40%73,231,000
May 14, 20261.151.151.111.111.11-3.22%92,761,900
May 13, 20261.151.161.141.151.150.44%72,463,000
May 12, 20261.171.181.141.151.15-0.95%89,818,300
May 11, 20261.151.161.141.161.160.26%68,661,400
May 8, 20261.141.161.131.151.150.17%74,356,400
May 7, 20261.151.171.131.151.150.35%91,834,000
May 6, 20261.101.151.101.151.153.99%81,228,000
Apr 30, 20261.101.121.091.101.10-0.63%76,156,500
Apr 29, 20261.061.111.061.111.114.42%86,395,300
Apr 28, 20261.091.091.061.061.06-2.83%81,371,300
Apr 27, 20261.111.111.091.091.09-1.08%72,516,600
Apr 24, 20261.091.111.081.111.111.37%99,051,900
Apr 23, 20261.141.141.081.091.09-3.88%82,603,900
Apr 22, 20261.121.141.121.141.140.27%56,858,500
Apr 21, 20261.131.141.121.131.13-64,854,700
Apr 20, 20261.121.141.121.131.130.71%71,295,300
Apr 17, 20261.121.131.121.121.120.09%50,540,100
Apr 16, 20261.101.121.101.121.122.84%71,991,800
Apr 15, 20261.121.131.091.091.09-1.44%60,450,500
Apr 14, 20261.101.111.091.111.111.93%136,736,200
Apr 13, 20261.081.091.081.091.090.37%64,694,900
Apr 10, 20261.091.101.081.081.08-0.37%54,639,200
Apr 9, 20261.081.101.071.091.09-0.73%70,292,600
Apr 8, 20261.071.101.071.101.106.31%107,659,100
Apr 7, 20261.021.031.021.031.030.88%53,439,500
Apr 3, 20261.031.041.011.021.02-0.97%53,573,600
Apr 2, 20261.051.051.021.031.03-1.81%93,889,700
Apr 1, 20261.051.051.041.051.052.14%75,741,700
Mar 31, 20261.041.051.021.031.03-1.34%66,487,500
Mar 30, 20261.031.041.021.041.041.66%75,302,360
Mar 27, 20260.981.030.981.031.032.91%72,865,200
Mar 26, 20261.011.020.991.001.00-1.39%70,801,900
Mar 25, 20261.001.021.001.011.013.17%109,281,400
Mar 24, 20260.970.980.940.980.983.16%120,217,600
Mar 23, 20260.960.990.940.950.95-4.72%142,940,400
Mar 20, 20261.001.031.001.001.00-1.29%109,284,300
Mar 19, 20261.051.051.001.011.01-5.88%129,620,000
Mar 18, 20261.081.081.061.071.07-0.92%85,877,450
Mar 17, 20261.101.121.081.081.08-1.73%87,040,800