Yinhua CSI Central Enterprises Structure Adjustment ETF Fund (SHE:159959)
China · Delayed Price · Currency is CNY 1.638
-0.015 (-0.91%)
At close: Sep 22, 2026
SHE:159959 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.66 | 1.66 | 1.64 | 1.64 | 1.64 | -0.91% | 215,000 |
| Sep 21, 2026 | 1.64 | 1.65 | 1.63 | 1.65 | 1.65 | 1.97% | 330,900 |
| Sep 18, 2026 | 1.62 | 1.63 | 1.62 | 1.62 | 1.62 | 0.43% | 205,400 |
| Sep 17, 2026 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -0.25% | 2,005,900 |
| Sep 16, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | 0.87% | 68,900 |
| Sep 15, 2026 | 1.61 | 1.62 | 1.60 | 1.60 | 1.60 | -0.19% | 202,900 |
| Sep 14, 2026 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | -0.86% | 60,400 |
| Sep 11, 2026 | 1.61 | 1.63 | 1.61 | 1.62 | 1.62 | -0.73% | 185,000 |
| Sep 10, 2026 | 1.63 | 1.64 | 1.63 | 1.63 | 1.63 | -0.24% | 70,000 |
| Sep 9, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | 1.05% | 345,500 |
| Sep 8, 2026 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | -0.31% | 383,000 |
| Sep 7, 2026 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | 0.74% | 141,400 |
| Sep 4, 2026 | 1.62 | 1.63 | 1.61 | 1.61 | 1.61 | -0.37% | 143,200 |
| Sep 3, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.06% | 102,000 |
| Sep 2, 2026 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | -1.22% | 191,900 |
| Sep 1, 2026 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -1.03% | 334,800 |
| Aug 31, 2026 | 1.64 | 1.66 | 1.63 | 1.66 | 1.66 | 0.98% | 77,100 |
| Aug 28, 2026 | 1.65 | 1.67 | 1.64 | 1.64 | 1.64 | -0.36% | 51,700 |
| Aug 27, 2026 | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | 1.36% | 247,300 |
| Aug 26, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.43% | 11,400 |
| Aug 25, 2026 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 0.44% | 256,400 |
| Aug 24, 2026 | 1.63 | 1.63 | 1.60 | 1.61 | 1.61 | -1.11% | 235,900 |
| Aug 21, 2026 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | 0.56% | 61,000 |
| Aug 20, 2026 | 1.62 | 1.64 | 1.62 | 1.62 | 1.62 | -0.19% | 369,000 |
| Aug 19, 2026 | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | -2.41% | 302,100 |
| Aug 18, 2026 | 1.67 | 1.67 | 1.65 | 1.66 | 1.66 | -0.24% | 187,500 |
| Aug 17, 2026 | 1.64 | 1.67 | 1.64 | 1.67 | 1.67 | 1.83% | 379,500 |
| Aug 14, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | 0.25% | 38,900 |
| Aug 13, 2026 | 1.65 | 1.66 | 1.63 | 1.63 | 1.63 | -0.91% | 99,300 |
| Aug 12, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | 0.24% | 83,800 |
| Aug 11, 2026 | 1.65 | 1.66 | 1.64 | 1.64 | 1.64 | -0.73% | 380,100 |
| Aug 10, 2026 | 1.69 | 1.69 | 1.64 | 1.65 | 1.65 | -0.42% | 350,100 |
| Aug 7, 2026 | 1.64 | 1.66 | 1.63 | 1.66 | 1.66 | 1.90% | 386,600 |
| Aug 6, 2026 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | 0.25% | 112,700 |
| Aug 5, 2026 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | 1.12% | 354,100 |
| Aug 4, 2026 | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | 0.56% | 117,800 |
| Aug 3, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -0.50% | 328,700 |
| Jul 31, 2026 | 1.61 | 1.64 | 1.60 | 1.61 | 1.61 | 0.82% | 463,800 |
| Jul 30, 2026 | 1.60 | 1.61 | 1.58 | 1.59 | 1.59 | -0.87% | 244,600 |
| Jul 29, 2026 | 1.60 | 1.62 | 1.59 | 1.61 | 1.61 | 0.31% | 876,400 |
| Jul 28, 2026 | 1.61 | 1.62 | 1.60 | 1.60 | 1.60 | -1.90% | 369,700 |
| Jul 27, 2026 | 1.62 | 1.64 | 1.62 | 1.63 | 1.63 | 1.36% | 447,400 |
| Jul 24, 2026 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -1.29% | 4,743,900 |
| Jul 23, 2026 | 1.63 | 1.63 | 1.62 | 1.63 | 1.63 | 0.43% | 165,600 |
| Jul 22, 2026 | 1.63 | 1.63 | 1.61 | 1.63 | 1.63 | 0.18% | 1,556,900 |
| Jul 21, 2026 | 1.59 | 1.62 | 1.56 | 1.62 | 1.62 | 2.27% | 1,128,800 |
| Jul 20, 2026 | 1.61 | 1.61 | 1.57 | 1.59 | 1.59 | 1.41% | 1,077,000 |
| Jul 17, 2026 | 1.59 | 1.60 | 1.55 | 1.57 | 1.57 | -1.76% | 494,900 |
| Jul 16, 2026 | 1.62 | 1.63 | 1.59 | 1.59 | 1.59 | -2.75% | 615,900 |
| Jul 15, 2026 | 1.66 | 1.66 | 1.64 | 1.64 | 1.64 | -1.56% | 354,700 |