Hwabao Wp Fund Management Co. Ltd. - Hwabao WP CSI Nonferrous Metal ETF (SHE:159876)
China · Delayed Price · Currency is CNY 0.9390
+0.0010 (0.11%)
At close: Sep 22, 2026
SHE:159876 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | 0.11% | 68,393,702 |
| Sep 21, 2026 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | -0.11% | 67,573,700 |
| Sep 18, 2026 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | 1.29% | 67,936,800 |
| Sep 17, 2026 | 0.94 | 0.95 | 0.92 | 0.93 | 0.93 | -2.52% | 104,710,500 |
| Sep 16, 2026 | 0.93 | 0.96 | 0.92 | 0.95 | 0.95 | 1.71% | 63,773,151 |
| Sep 15, 2026 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | -0.85% | 57,704,995 |
| Sep 14, 2026 | 0.93 | 0.95 | 0.93 | 0.94 | 0.94 | -0.32% | 62,672,800 |
| Sep 11, 2026 | 0.96 | 0.96 | 0.92 | 0.95 | 0.95 | -4.25% | 113,163,800 |
| Sep 10, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -1.10% | 53,615,195 |
| Sep 9, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 1.73% | 83,446,500 |
| Sep 8, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | 1.34% | 73,230,200 |
| Sep 7, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | -1.12% | 174,045,800 |
| Sep 4, 2026 | 1.00 | 1.00 | 0.97 | 0.98 | 0.98 | -1.31% | 63,286,300 |
| Sep 3, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | 1.64% | 58,444,777 |
| Sep 2, 2026 | 0.98 | 0.99 | 0.96 | 0.98 | 0.98 | -2.69% | 89,823,700 |
| Sep 1, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -0.79% | 58,297,600 |
| Aug 31, 2026 | 0.99 | 1.01 | 0.98 | 1.01 | 1.01 | -1.27% | 116,057,100 |
| Aug 28, 2026 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 0.49% | 72,101,600 |
| Aug 27, 2026 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | 1.49% | 80,079,800 |
| Aug 26, 2026 | 0.99 | 1.02 | 0.99 | 1.01 | 1.01 | 2.03% | 74,241,818 |
| Aug 25, 2026 | 1.00 | 1.01 | 0.97 | 0.99 | 0.99 | -2.57% | 63,891,900 |
| Aug 24, 2026 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | 0.20% | 98,436,700 |
| Aug 21, 2026 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | 2.64% | 81,929,800 |
| Aug 20, 2026 | 0.99 | 1.01 | 0.98 | 0.98 | 0.98 | 1.13% | 79,657,900 |
| Aug 19, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -2.99% | 196,914,600 |
| Aug 18, 2026 | 1.01 | 1.02 | 0.99 | 1.00 | 1.00 | -0.50% | 64,960,300 |
| Aug 17, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 2.86% | 74,513,300 |
| Aug 14, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 1.14% | 94,367,824 |
| Aug 13, 2026 | 1.01 | 1.01 | 0.97 | 0.97 | 0.97 | -3.59% | 75,111,900 |
| Aug 12, 2026 | 0.99 | 1.02 | 0.99 | 1.00 | 1.00 | 0.80% | 84,057,800 |
| Aug 11, 2026 | 1.04 | 1.05 | 0.99 | 1.00 | 1.00 | -4.14% | 130,823,900 |
| Aug 10, 2026 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 1.86% | 127,746,000 |
| Aug 7, 2026 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 3.13% | 85,442,800 |
| Aug 6, 2026 | 1.01 | 1.01 | 0.98 | 0.99 | 0.99 | 0.92% | 104,914,200 |
| Aug 5, 2026 | 0.94 | 0.98 | 0.94 | 0.98 | 0.98 | 5.15% | 128,281,700 |
| Aug 4, 2026 | 0.92 | 0.94 | 0.92 | 0.93 | 0.93 | 1.41% | 61,895,500 |
| Aug 3, 2026 | 0.93 | 0.93 | 0.91 | 0.92 | 0.92 | -0.65% | 45,890,100 |
| Jul 31, 2026 | 0.91 | 0.94 | 0.91 | 0.93 | 0.93 | 2.55% | 59,236,400 |
| Jul 30, 2026 | 0.91 | 0.93 | 0.89 | 0.90 | 0.90 | -0.99% | 71,216,400 |
| Jul 29, 2026 | 0.89 | 0.92 | 0.88 | 0.91 | 0.91 | 1.67% | 206,355,200 |
| Jul 28, 2026 | 0.90 | 0.91 | 0.89 | 0.90 | 0.90 | -2.08% | 81,608,000 |
| Jul 27, 2026 | 0.91 | 0.92 | 0.89 | 0.92 | 0.92 | 2.23% | 80,916,500 |
| Jul 24, 2026 | 0.92 | 0.92 | 0.89 | 0.90 | 0.90 | -4.99% | 80,951,400 |
| Jul 23, 2026 | 0.91 | 0.95 | 0.91 | 0.94 | 0.94 | 3.40% | 87,831,100 |
| Jul 22, 2026 | 0.89 | 0.92 | 0.89 | 0.91 | 0.91 | 3.29% | 78,041,100 |
| Jul 21, 2026 | 0.85 | 0.88 | 0.84 | 0.88 | 0.88 | 4.75% | 71,780,100 |
| Jul 20, 2026 | 0.86 | 0.86 | 0.83 | 0.84 | 0.84 | -0.59% | 62,402,400 |
| Jul 17, 2026 | 0.88 | 0.88 | 0.84 | 0.85 | 0.85 | -4.83% | 92,971,500 |
| Jul 16, 2026 | 0.89 | 0.91 | 0.88 | 0.89 | 0.89 | -1.00% | 67,635,100 |
| Jul 15, 2026 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -2.07% | 78,401,000 |