Hua An ChiNext 50 Exchange-traded Open-ended Index Securities Investment Fund (SHE:159949)
China · Delayed Price · Currency is CNY 1.809
+0.050 (2.84%)
May 6, 2026, 4:00 PM EDT
SHE:159949 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 1.80 | 1.83 | 1.78 | 1.81 | 1.81 | 2.84% | 960,578,100 |
| Apr 30, 2026 | 1.77 | 1.78 | 1.75 | 1.76 | 1.76 | -0.34% | 1,013,300,000 |
| Apr 29, 2026 | 1.71 | 1.77 | 1.71 | 1.77 | 1.77 | 2.80% | 985,504,300 |
| Apr 28, 2026 | 1.73 | 1.74 | 1.71 | 1.72 | 1.72 | -1.77% | 1,739,614,000 |
| Apr 27, 2026 | 1.77 | 1.77 | 1.74 | 1.75 | 1.75 | -0.74% | 799,067,700 |
| Apr 24, 2026 | 1.77 | 1.78 | 1.74 | 1.76 | 1.76 | -1.84% | 1,131,326,000 |
| Apr 23, 2026 | 1.81 | 1.83 | 1.77 | 1.79 | 1.79 | -0.61% | 1,080,544,000 |
| Apr 22, 2026 | 1.76 | 1.81 | 1.76 | 1.81 | 1.81 | 2.27% | 1,069,659,000 |
| Apr 21, 2026 | 1.75 | 1.77 | 1.73 | 1.77 | 1.77 | 0.23% | 799,466,600 |
| Apr 20, 2026 | 1.75 | 1.77 | 1.74 | 1.76 | 1.76 | -0.06% | 1,093,108,000 |
| Apr 17, 2026 | 1.75 | 1.77 | 1.73 | 1.76 | 1.76 | 1.67% | 997,042,400 |
| Apr 16, 2026 | 1.68 | 1.73 | 1.67 | 1.73 | 1.73 | 3.40% | 1,032,116,000 |
| Apr 15, 2026 | 1.72 | 1.73 | 1.66 | 1.68 | 1.68 | -1.30% | 1,359,053,000 |
| Apr 14, 2026 | 1.67 | 1.70 | 1.66 | 1.70 | 1.70 | 2.66% | 1,055,774,000 |
| Apr 13, 2026 | 1.63 | 1.66 | 1.63 | 1.65 | 1.65 | 1.10% | 870,951,500 |
| Apr 10, 2026 | 1.58 | 1.65 | 1.58 | 1.64 | 1.64 | 4.07% | 1,311,483,000 |
| Apr 9, 2026 | 1.57 | 1.58 | 1.56 | 1.57 | 1.57 | -0.82% | 667,039,400 |
| Apr 8, 2026 | 1.54 | 1.59 | 1.53 | 1.59 | 1.59 | 6.30% | 1,135,214,000 |
| Apr 7, 2026 | 1.49 | 1.50 | 1.47 | 1.49 | 1.49 | 0.40% | 516,653,700 |
| Apr 3, 2026 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -0.54% | 486,700,500 |
| Apr 2, 2026 | 1.52 | 1.52 | 1.49 | 1.49 | 1.49 | -2.42% | 738,676,700 |
| Apr 1, 2026 | 1.53 | 1.54 | 1.51 | 1.53 | 1.53 | 1.80% | 767,907,400 |
| Mar 31, 2026 | 1.54 | 1.55 | 1.50 | 1.50 | 1.50 | -2.66% | 873,320,700 |
| Mar 30, 2026 | 1.53 | 1.55 | 1.52 | 1.54 | 1.54 | -0.71% | 767,229,000 |
| Mar 27, 2026 | 1.54 | 1.57 | 1.53 | 1.56 | 1.56 | 0.39% | 997,120,800 |
| Mar 26, 2026 | 1.57 | 1.59 | 1.55 | 1.55 | 1.55 | -1.34% | 744,424,600 |
| Mar 25, 2026 | 1.56 | 1.57 | 1.55 | 1.57 | 1.57 | 2.08% | 811,101,900 |
| Mar 24, 2026 | 1.56 | 1.56 | 1.49 | 1.54 | 1.54 | 0.33% | 1,112,648,000 |
| Mar 23, 2026 | 1.57 | 1.58 | 1.53 | 1.53 | 1.53 | -3.58% | 1,443,763,000 |
| Mar 20, 2026 | 1.59 | 1.62 | 1.58 | 1.59 | 1.59 | 1.66% | 1,389,551,000 |
| Mar 19, 2026 | 1.56 | 1.59 | 1.56 | 1.56 | 1.56 | -0.89% | 822,561,300 |
| Mar 18, 2026 | 1.55 | 1.58 | 1.54 | 1.58 | 1.58 | 2.40% | 784,892,900 |
| Mar 17, 2026 | 1.59 | 1.60 | 1.54 | 1.54 | 1.54 | -2.47% | 924,065,392 |
| Mar 16, 2026 | 1.56 | 1.58 | 1.54 | 1.58 | 1.58 | 1.54% | 808,092,300 |
| Mar 13, 2026 | 1.55 | 1.57 | 1.54 | 1.56 | 1.56 | -0.19% | 563,405,900 |
| Mar 12, 2026 | 1.58 | 1.58 | 1.54 | 1.56 | 1.56 | -1.02% | 648,186,500 |
| Mar 11, 2026 | 1.56 | 1.60 | 1.56 | 1.58 | 1.58 | 1.55% | 893,380,600 |
| Mar 10, 2026 | 1.54 | 1.55 | 1.53 | 1.55 | 1.55 | 3.12% | 781,142,200 |
| Mar 9, 2026 | 1.49 | 1.51 | 1.46 | 1.50 | 1.50 | -0.66% | 911,177,800 |
| Mar 6, 2026 | 1.50 | 1.53 | 1.49 | 1.51 | 1.51 | 0.20% | 913,213,200 |
| Mar 5, 2026 | 1.51 | 1.54 | 1.50 | 1.51 | 1.51 | 1.68% | 843,729,200 |
| Mar 4, 2026 | 1.49 | 1.51 | 1.48 | 1.49 | 1.49 | -1.52% | 809,831,000 |
| Mar 3, 2026 | 1.56 | 1.56 | 1.51 | 1.51 | 1.51 | -2.27% | 1,284,930,000 |
| Mar 2, 2026 | 1.53 | 1.56 | 1.52 | 1.54 | 1.54 | -0.26% | 963,921,800 |
| Feb 27, 2026 | 1.55 | 1.56 | 1.54 | 1.55 | 1.55 | -1.46% | 722,156,300 |
| Feb 26, 2026 | 1.58 | 1.58 | 1.55 | 1.57 | 1.57 | -0.32% | 627,322,500 |
| Feb 25, 2026 | 1.56 | 1.58 | 1.55 | 1.58 | 1.58 | 1.22% | 490,080,400 |
| Feb 24, 2026 | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | 1.30% | 557,524,000 |
| Feb 13, 2026 | 1.55 | 1.56 | 1.54 | 1.54 | 1.54 | -1.47% | 498,760,273 |
| Feb 12, 2026 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | 1.30% | 608,717,217 |