Hua An Chinext 50 ETF (SHE:159949)
China · Delayed Price · Currency is CNY 1.529
+0.024 (1.59%)
Last updated: Nov 6, 2025, 11:55 AM CST
SHE:159949 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 1.52 | 1.54 | 1.51 | 1.54 | 1.54 | 1.99% | 1,076,221,000 |
| Nov 5, 2025 | 1.45 | 1.51 | 1.45 | 1.51 | 1.51 | 1.14% | 1,303,152,000 |
| Nov 4, 2025 | 1.52 | 1.53 | 1.48 | 1.49 | 1.49 | -2.17% | 1,209,667,000 |
| Nov 3, 2025 | 1.50 | 1.52 | 1.48 | 1.52 | 1.52 | 0.53% | 1,427,467,000 |
| Oct 31, 2025 | 1.55 | 1.56 | 1.51 | 1.51 | 1.51 | -2.89% | 1,689,424,000 |
| Oct 30, 2025 | 1.59 | 1.60 | 1.56 | 1.56 | 1.56 | -2.01% | 1,484,219,000 |
| Oct 29, 2025 | 1.56 | 1.59 | 1.56 | 1.59 | 1.59 | 3.38% | 1,708,452,000 |
| Oct 28, 2025 | 1.53 | 1.57 | 1.53 | 1.54 | 1.54 | -0.19% | 1,447,029,000 |
| Oct 27, 2025 | 1.54 | 1.55 | 1.51 | 1.54 | 1.54 | 2.05% | 1,495,347,000 |
| Oct 24, 2025 | 1.47 | 1.51 | 1.46 | 1.51 | 1.51 | 3.99% | 1,664,036,000 |
| Oct 23, 2025 | 1.44 | 1.46 | 1.42 | 1.45 | 1.45 | - | 958,888,800 |
| Oct 22, 2025 | 1.45 | 1.47 | 1.44 | 1.45 | 1.45 | -0.75% | 1,034,195,000 |
| Oct 21, 2025 | 1.43 | 1.47 | 1.41 | 1.46 | 1.46 | 3.54% | 1,752,715,000 |
| Oct 20, 2025 | 1.42 | 1.44 | 1.40 | 1.41 | 1.41 | 2.32% | 1,721,313,000 |
| Oct 17, 2025 | 1.42 | 1.43 | 1.38 | 1.38 | 1.38 | -3.36% | 1,561,397,000 |
| Oct 16, 2025 | 1.41 | 1.45 | 1.41 | 1.43 | 1.43 | 0.70% | 1,620,536,000 |
| Oct 15, 2025 | 1.38 | 1.42 | 1.37 | 1.42 | 1.42 | 2.68% | 1,867,141,000 |
| Oct 14, 2025 | 1.47 | 1.47 | 1.38 | 1.38 | 1.38 | -4.09% | 2,215,455,000 |
| Oct 13, 2025 | 1.39 | 1.46 | 1.39 | 1.44 | 1.44 | -1.64% | 1,939,308,000 |
| Oct 10, 2025 | 1.53 | 1.53 | 1.46 | 1.47 | 1.47 | -5.06% | 2,289,809,000 |
| Oct 9, 2025 | 1.54 | 1.58 | 1.54 | 1.54 | 1.54 | 0.39% | 1,453,326,000 |
| Sep 30, 2025 | 1.54 | 1.56 | 1.53 | 1.54 | 1.54 | -0.13% | 1,256,671,000 |
| Sep 29, 2025 | 1.49 | 1.55 | 1.49 | 1.54 | 1.54 | 3.15% | 1,933,770,000 |
| Sep 26, 2025 | 1.52 | 1.54 | 1.49 | 1.49 | 1.49 | -2.48% | 1,841,176,000 |
| Sep 25, 2025 | 1.50 | 1.55 | 1.49 | 1.53 | 1.53 | 1.66% | 1,654,147,000 |
| Sep 24, 2025 | 1.46 | 1.51 | 1.46 | 1.51 | 1.51 | 1.96% | 1,599,956,000 |
| Sep 23, 2025 | 1.48 | 1.49 | 1.44 | 1.48 | 1.48 | 0.68% | 2,323,837,000 |
| Sep 22, 2025 | 1.46 | 1.47 | 1.44 | 1.47 | 1.47 | 0.76% | 1,260,522,000 |
| Sep 19, 2025 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | - | 1,709,460,000 |
| Sep 18, 2025 | 1.47 | 1.49 | 1.43 | 1.46 | 1.46 | -1.69% | 3,151,304,000 |
| Sep 17, 2025 | 1.45 | 1.49 | 1.44 | 1.48 | 1.48 | 1.86% | 1,908,251,000 |
| Sep 16, 2025 | 1.44 | 1.45 | 1.42 | 1.45 | 1.45 | 1.11% | 1,804,487,000 |
| Sep 15, 2025 | 1.42 | 1.46 | 1.42 | 1.44 | 1.44 | 1.63% | 1,893,756,000 |
| Sep 12, 2025 | 1.42 | 1.43 | 1.41 | 1.41 | 1.41 | -1.26% | 1,650,928,000 |
| Sep 11, 2025 | 1.36 | 1.43 | 1.35 | 1.43 | 1.43 | 6.00% | 2,592,424,000 |
| Sep 10, 2025 | 1.34 | 1.37 | 1.33 | 1.35 | 1.35 | 1.12% | 1,934,054,000 |
| Sep 9, 2025 | 1.35 | 1.37 | 1.32 | 1.34 | 1.34 | -2.12% | 2,175,555,000 |
| Sep 8, 2025 | 1.40 | 1.40 | 1.34 | 1.37 | 1.37 | -2.08% | 2,621,235,000 |
| Sep 5, 2025 | 1.29 | 1.40 | 1.29 | 1.39 | 1.39 | 8.15% | 3,129,157,000 |
| Sep 4, 2025 | 1.37 | 1.39 | 1.28 | 1.29 | 1.29 | -4.80% | 4,683,627,000 |
| Sep 3, 2025 | 1.34 | 1.37 | 1.33 | 1.35 | 1.35 | 1.35% | 2,808,300,000 |
| Sep 2, 2025 | 1.37 | 1.39 | 1.32 | 1.34 | 1.34 | -2.77% | 3,629,886,000 |
| Sep 1, 2025 | 1.35 | 1.38 | 1.34 | 1.37 | 1.37 | 2.38% | 1,953,473,000 |
| Aug 29, 2025 | 1.30 | 1.37 | 1.30 | 1.34 | 1.34 | 2.52% | 2,360,260,000 |
| Aug 28, 2025 | 1.24 | 1.31 | 1.24 | 1.31 | 1.31 | 4.72% | 2,704,056,000 |
| Aug 27, 2025 | 1.26 | 1.30 | 1.25 | 1.25 | 1.25 | -0.64% | 3,306,222,000 |
| Aug 26, 2025 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | -0.63% | 1,792,631,000 |
| Aug 25, 2025 | 1.25 | 1.28 | 1.24 | 1.27 | 1.27 | 2.76% | 2,509,398,000 |
| Aug 22, 2025 | 1.18 | 1.23 | 1.18 | 1.23 | 1.23 | 3.88% | 1,678,136,000 |
| Aug 21, 2025 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -0.75% | 1,565,486,000 |