Hua An ChiNext 50 Exchange-traded Open-ended Index Securities Investment Fund (SHE:159949)
China · Delayed Price · Currency is CNY 1.592
+0.001 (0.06%)
At close: Sep 22, 2026
SHE:159949 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.59 | 1.60 | 1.58 | 1.58 | 1.58 | -0.75% | 586,390,886 |
| Sep 22, 2026 | 1.61 | 1.63 | 1.59 | 1.59 | 1.59 | 0.06% | 970,572,735 |
| Sep 21, 2026 | 1.59 | 1.61 | 1.58 | 1.59 | 1.59 | 0.89% | 1,093,121,534 |
| Sep 18, 2026 | 1.57 | 1.59 | 1.55 | 1.58 | 1.58 | 2.20% | 1,091,720,755 |
| Sep 17, 2026 | 1.54 | 1.57 | 1.54 | 1.54 | 1.54 | -0.45% | 750,785,291 |
| Sep 16, 2026 | 1.52 | 1.56 | 1.51 | 1.55 | 1.55 | 2.04% | 1,132,901,741 |
| Sep 15, 2026 | 1.54 | 1.55 | 1.52 | 1.52 | 1.52 | -1.49% | 840,384,751 |
| Sep 14, 2026 | 1.55 | 1.57 | 1.53 | 1.54 | 1.54 | -1.53% | 790,151,534 |
| Sep 11, 2026 | 1.56 | 1.57 | 1.54 | 1.57 | 1.57 | -0.89% | 1,097,147,158 |
| Sep 10, 2026 | 1.56 | 1.59 | 1.55 | 1.58 | 1.58 | 0.06% | 810,540,908 |
| Sep 9, 2026 | 1.60 | 1.60 | 1.57 | 1.58 | 1.58 | -0.13% | 749,566,411 |
| Sep 8, 2026 | 1.60 | 1.61 | 1.57 | 1.58 | 1.58 | -1.19% | 963,323,285 |
| Sep 7, 2026 | 1.56 | 1.61 | 1.56 | 1.60 | 1.60 | 3.69% | 1,204,415,341 |
| Sep 4, 2026 | 1.56 | 1.58 | 1.53 | 1.54 | 1.54 | -0.52% | 1,026,812,054 |
| Sep 3, 2026 | 1.56 | 1.58 | 1.54 | 1.55 | 1.55 | -0.13% | 901,665,724 |
| Sep 2, 2026 | 1.58 | 1.58 | 1.54 | 1.55 | 1.55 | -2.57% | 1,143,431,234 |
| Sep 1, 2026 | 1.61 | 1.62 | 1.58 | 1.59 | 1.59 | -1.12% | 840,778,200 |
| Aug 31, 2026 | 1.58 | 1.61 | 1.58 | 1.61 | 1.61 | 0.06% | 847,041,730 |
| Aug 28, 2026 | 1.63 | 1.66 | 1.61 | 1.61 | 1.61 | -1.47% | 933,848,367 |
| Aug 27, 2026 | 1.62 | 1.64 | 1.61 | 1.64 | 1.64 | 1.43% | 877,927,974 |
| Aug 26, 2026 | 1.60 | 1.63 | 1.59 | 1.61 | 1.61 | 0.62% | 866,140,599 |
| Aug 25, 2026 | 1.60 | 1.63 | 1.59 | 1.60 | 1.60 | -1.17% | 1,103,343,368 |
| Aug 24, 2026 | 1.68 | 1.69 | 1.59 | 1.62 | 1.62 | -3.28% | 1,160,460,571 |
| Aug 21, 2026 | 1.64 | 1.69 | 1.64 | 1.68 | 1.68 | 2.01% | 1,000,952,590 |
| Aug 20, 2026 | 1.65 | 1.66 | 1.63 | 1.64 | 1.64 | 0.18% | 786,400,715 |
| Aug 19, 2026 | 1.71 | 1.71 | 1.63 | 1.64 | 1.64 | -6.18% | 1,442,272,102 |
| Aug 18, 2026 | 1.76 | 1.77 | 1.73 | 1.75 | 1.75 | -0.96% | 967,689,180 |
| Aug 17, 2026 | 1.72 | 1.77 | 1.70 | 1.77 | 1.77 | 3.10% | 1,109,574,854 |
| Aug 14, 2026 | 1.70 | 1.72 | 1.69 | 1.71 | 1.71 | 1.30% | 795,539,429 |
| Aug 13, 2026 | 1.72 | 1.74 | 1.69 | 1.69 | 1.69 | -0.41% | 1,106,851,176 |
| Aug 12, 2026 | 1.66 | 1.71 | 1.66 | 1.70 | 1.70 | 1.86% | 958,743,300 |
| Aug 11, 2026 | 1.66 | 1.69 | 1.65 | 1.67 | 1.67 | 0.42% | 993,055,457 |
| Aug 10, 2026 | 1.68 | 1.69 | 1.63 | 1.66 | 1.66 | -1.19% | 1,086,517,237 |
| Aug 7, 2026 | 1.67 | 1.71 | 1.66 | 1.68 | 1.68 | 0.90% | 1,346,652,718 |
| Aug 6, 2026 | 1.65 | 1.70 | 1.63 | 1.66 | 1.66 | -0.89% | 1,216,450,393 |
| Aug 5, 2026 | 1.61 | 1.70 | 1.60 | 1.68 | 1.68 | 0.78% | 1,981,047,228 |
| Aug 4, 2026 | 1.60 | 1.68 | 1.59 | 1.67 | 1.67 | 6.11% | 1,863,653,518 |
| Aug 3, 2026 | 1.57 | 1.59 | 1.55 | 1.57 | 1.57 | -0.82% | 1,016,788,481 |
| Jul 31, 2026 | 1.61 | 1.64 | 1.58 | 1.58 | 1.58 | 3.06% | 2,280,772,778 |
| Jul 30, 2026 | 1.58 | 1.59 | 1.49 | 1.54 | 1.54 | -4.24% | 3,256,772,612 |
| Jul 29, 2026 | 1.58 | 1.62 | 1.54 | 1.60 | 1.60 | 1.58% | 2,448,085,649 |
| Jul 28, 2026 | 1.67 | 1.68 | 1.57 | 1.58 | 1.58 | -8.09% | 2,765,187,300 |
| Jul 27, 2026 | 1.67 | 1.72 | 1.65 | 1.72 | 1.72 | 3.00% | 1,570,149,309 |
| Jul 24, 2026 | 1.68 | 1.71 | 1.67 | 1.67 | 1.67 | -2.57% | 1,330,808,808 |
| Jul 23, 2026 | 1.71 | 1.73 | 1.69 | 1.71 | 1.71 | 0.53% | 1,320,300,708 |
| Jul 22, 2026 | 1.75 | 1.77 | 1.70 | 1.70 | 1.70 | -3.57% | 1,822,029,887 |
| Jul 21, 2026 | 1.66 | 1.77 | 1.62 | 1.77 | 1.77 | 6.97% | 2,980,180,014 |
| Jul 20, 2026 | 1.66 | 1.70 | 1.60 | 1.65 | 1.65 | 0.73% | 2,742,705,517 |
| Jul 17, 2026 | 1.74 | 1.74 | 1.61 | 1.64 | 1.64 | -7.30% | 2,743,715,422 |
| Jul 16, 2026 | 1.79 | 1.81 | 1.75 | 1.77 | 1.77 | -2.64% | 1,276,308,438 |