Yinhua SZSE 100 ETF (SHE:159969)
China · Delayed Price · Currency is CNY 1.503
+0.005 (0.33%)
Mar 2, 2026, 4:00 PM EDT
SHE:159969 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 1.50 | 1.51 | 1.48 | 1.50 | 1.50 | 0.33% | 329,600 |
| Feb 27, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.99% | 101,600 |
| Feb 26, 2026 | 1.52 | 1.52 | 1.50 | 1.51 | 1.51 | - | 494,600 |
| Feb 25, 2026 | 1.50 | 1.52 | 1.50 | 1.51 | 1.51 | 0.53% | 306,216 |
| Feb 24, 2026 | 1.49 | 1.51 | 1.49 | 1.51 | 1.51 | 1.35% | 187,500 |
| Feb 13, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.80% | 920,800 |
| Feb 12, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 0.47% | 195,302 |
| Feb 11, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -0.80% | 22,300 |
| Feb 10, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.13% | 1,600 |
| Feb 9, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 1.01% | 40,800 |
| Feb 6, 2026 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | 0.07% | 87,200 |
| Feb 5, 2026 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | -0.80% | 222,500 |
| Feb 4, 2026 | 1.48 | 1.50 | 1.47 | 1.50 | 1.50 | 0.47% | 137,200 |
| Feb 3, 2026 | 1.49 | 1.49 | 1.47 | 1.49 | 1.49 | 1.43% | 354,900 |
| Feb 2, 2026 | 1.48 | 1.51 | 1.47 | 1.47 | 1.47 | -2.00% | 633,500 |
| Jan 30, 2026 | 1.49 | 1.51 | 1.48 | 1.50 | 1.50 | 0.20% | 40,100 |
| Jan 29, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | - | 54,100 |
| Jan 28, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | -0.33% | 371,802 |
| Jan 27, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | - | 186,901 |
| Jan 26, 2026 | 1.50 | 1.56 | 1.50 | 1.50 | 1.50 | -0.33% | 487,820 |
| Jan 23, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.40% | 800,009 |
| Jan 22, 2026 | 1.50 | 1.52 | 1.50 | 1.51 | 1.51 | 0.07% | 381,900 |
| Jan 21, 2026 | 1.50 | 1.52 | 1.50 | 1.51 | 1.51 | 0.47% | 306,800 |
| Jan 20, 2026 | 1.52 | 1.52 | 1.49 | 1.50 | 1.50 | -1.05% | 1,171,500 |
| Jan 19, 2026 | 1.52 | 1.53 | 1.52 | 1.52 | 1.52 | -0.07% | 9,899,600 |
| Jan 16, 2026 | 1.53 | 1.54 | 1.52 | 1.52 | 1.52 | -0.07% | 917,400 |
| Jan 15, 2026 | 1.52 | 1.53 | 1.51 | 1.52 | 1.52 | 0.53% | 1,266,001 |
| Jan 14, 2026 | 1.52 | 1.54 | 1.51 | 1.51 | 1.51 | 0.13% | 2,029,311 |
| Jan 13, 2026 | 1.54 | 1.55 | 1.51 | 1.51 | 1.51 | -1.11% | 1,178,400 |
| Jan 12, 2026 | 1.51 | 1.53 | 1.50 | 1.53 | 1.53 | 0.59% | 718,300 |
| Jan 9, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | 0.73% | 710,400 |
| Jan 8, 2026 | 1.51 | 1.52 | 1.50 | 1.51 | 1.51 | -0.98% | 246,800 |
| Jan 7, 2026 | 1.52 | 1.53 | 1.52 | 1.52 | 1.52 | -0.46% | 375,802 |
| Jan 6, 2026 | 1.52 | 1.53 | 1.51 | 1.53 | 1.53 | 1.06% | 891,700 |
| Jan 5, 2026 | 1.50 | 1.52 | 1.50 | 1.51 | 1.51 | 1.68% | 460,600 |
| Dec 31, 2025 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -0.93% | 264,700 |
| Dec 30, 2025 | 1.51 | 1.51 | 1.49 | 1.50 | 1.50 | 0.54% | 472,700 |
| Dec 29, 2025 | 1.51 | 1.51 | 1.49 | 1.50 | 1.50 | -0.53% | 575,401 |
| Dec 26, 2025 | 1.50 | 1.51 | 1.50 | 1.50 | 1.50 | 0.20% | 808,400 |
| Dec 25, 2025 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | 0.13% | 151,610 |
| Dec 24, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 0.54% | 314,500 |
| Dec 23, 2025 | 1.49 | 1.50 | 1.49 | 1.49 | 1.49 | - | 207,600 |
| Dec 22, 2025 | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | 1.29% | 92,500 |
| Dec 19, 2025 | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | 0.55% | 108,500 |
| Dec 18, 2025 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -1.75% | 281,800 |
| Dec 17, 2025 | 1.45 | 1.49 | 1.45 | 1.49 | 1.49 | 2.48% | 241,000 |
| Dec 16, 2025 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -1.29% | 194,400 |
| Dec 15, 2025 | 1.48 | 1.49 | 1.47 | 1.47 | 1.47 | -0.81% | 603,100 |
| Dec 12, 2025 | 1.48 | 1.49 | 1.47 | 1.48 | 1.48 | -0.07% | 655,000 |
| Dec 11, 2025 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | -0.93% | 266,400 |