Yinhua Resist Inflation Theme Securities Investment Fund (SHE:161815)
China · Delayed Price · Currency is CNY 1.105
-0.007 (-0.63%)
At close: Jun 5, 2026
SHE:161815 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1.11 | 1.11 | 1.10 | 1.11 | 1.11 | -0.63% | 4,256,087 |
| Jun 4, 2026 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | -0.18% | 3,407,559 |
| Jun 3, 2026 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | 0.63% | 4,708,898 |
| Jun 2, 2026 | 1.11 | 1.11 | 1.10 | 1.11 | 1.11 | 0.18% | 8,846,350 |
| Jun 1, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 0.45% | 2,896,714 |
| May 29, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.92% | 9,308,824 |
| May 28, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -2.07% | 10,754,120 |
| May 27, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.54% | 9,363,848 |
| May 26, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | -0.36% | 6,000,358 |
| May 25, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.88% | 8,556,325 |
| May 22, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.79% | 6,875,326 |
| May 21, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | 0.18% | 10,391,770 |
| May 20, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.78% | 7,002,616 |
| May 19, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | 0.79% | 12,691,320 |
| May 18, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.18% | 17,978,620 |
| May 15, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | -1.39% | 54,421,640 |
| May 14, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -1.03% | 50,295,180 |
| May 13, 2026 | 1.24 | 1.26 | 1.17 | 1.17 | 1.17 | -3.24% | 325,038,500 |
| May 12, 2026 | 1.16 | 1.21 | 1.16 | 1.21 | 1.21 | 4.97% | 237,473,400 |
| May 11, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.09% | 9,684,003 |
| May 8, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.95% | 6,335,398 |
| May 7, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | 0.61% | 15,558,860 |
| May 6, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | - | 7,995,741 |
| Apr 30, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.52% | 10,296,930 |
| Apr 29, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | -0.43% | 10,771,850 |
| Apr 28, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.69% | 11,940,350 |
| Apr 27, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.51% | 10,523,780 |
| Apr 24, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | 0.60% | 18,160,040 |
| Apr 23, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.02% | 19,110,410 |
| Apr 22, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.17% | 21,754,590 |
| Apr 21, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.43% | 21,145,010 |
| Apr 20, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.51% | 25,640,130 |
| Apr 17, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 24,174,900 |
| Apr 16, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.78% | 28,179,720 |
| Apr 15, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | -0.17% | 42,103,290 |
| Apr 14, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.60% | 45,636,440 |
| Apr 13, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 1.30% | 92,563,760 |
| Apr 10, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | 0.09% | 73,209,910 |
| Apr 9, 2026 | 1.16 | 1.18 | 1.15 | 1.15 | 1.15 | -0.43% | 194,074,600 |
| Apr 8, 2026 | 1.19 | 1.20 | 1.15 | 1.16 | 1.16 | -2.52% | 264,761,900 |
| Apr 7, 2026 | 1.26 | 1.27 | 1.18 | 1.19 | 1.19 | -2.30% | 559,359,100 |
| Apr 3, 2026 | 1.28 | 1.40 | 1.22 | 1.22 | 1.22 | -9.85% | 1,218,818,000 |
| Apr 2, 2026 | 1.32 | 1.52 | 1.32 | 1.35 | 1.35 | -3.36% | 717,547,600 |
| Apr 1, 2026 | 1.31 | 1.40 | 1.30 | 1.40 | 1.40 | 10.00% | 428,315,900 |
| Mar 31, 2026 | 1.21 | 1.32 | 1.21 | 1.27 | 1.27 | 5.57% | 323,053,600 |
| Mar 30, 2026 | 1.19 | 1.23 | 1.16 | 1.20 | 1.20 | 4.61% | 72,946,440 |
| Mar 27, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 0.44% | 7,980,908 |
| Mar 26, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | 0.62% | 6,767,508 |
| Mar 25, 2026 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | 0.71% | 15,544,770 |
| Mar 24, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | -0.44% | 7,106,905 |