Yinhua Shaoxing Yuanshui Water REIT Fund (SHE:180701)
China · Delayed Price · Currency is CNY 3.862
-0.028 (-0.72%)
At close: Sep 10, 2026
SHE:180701 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 3.89 | 3.90 | 3.83 | 3.86 | 3.86 | -0.72% | 666,800 |
| Sep 9, 2026 | 3.86 | 3.90 | 3.86 | 3.89 | 3.89 | 0.83% | 810,238 |
| Sep 8, 2026 | 3.86 | 3.86 | 3.81 | 3.86 | 3.86 | 0.97% | 759,500 |
| Sep 7, 2026 | 3.77 | 3.83 | 3.77 | 3.82 | 3.82 | 0.24% | 1,083,800 |
| Sep 4, 2026 | 3.78 | 3.82 | 3.78 | 3.81 | 3.81 | 0.77% | 217,600 |
| Sep 3, 2026 | 3.76 | 3.82 | 3.75 | 3.78 | 3.78 | -0.16% | 494,167 |
| Sep 2, 2026 | 3.79 | 3.83 | 3.77 | 3.79 | 3.79 | -0.86% | 382,100 |
| Sep 1, 2026 | 3.86 | 3.86 | 3.76 | 3.82 | 3.82 | -0.42% | 1,870,500 |
| Aug 31, 2026 | 3.81 | 3.86 | 3.80 | 3.84 | 3.84 | 0.13% | 549,200 |
| Aug 28, 2026 | 3.86 | 3.86 | 3.82 | 3.83 | 3.83 | -0.88% | 786,200 |
| Aug 27, 2026 | 3.88 | 3.94 | 3.82 | 3.87 | 3.87 | -0.26% | 2,702,198 |
| Aug 26, 2026 | 3.82 | 3.90 | 3.80 | 3.88 | 3.88 | 1.52% | 1,219,198 |
| Aug 25, 2026 | 3.77 | 3.82 | 3.75 | 3.82 | 3.82 | 1.22% | 1,050,100 |
| Aug 24, 2026 | 3.75 | 3.81 | 3.75 | 3.77 | 3.77 | -0.16% | 1,015,700 |
| Aug 21, 2026 | 3.79 | 3.84 | 3.76 | 3.78 | 3.78 | -0.11% | 1,911,004 |
| Aug 20, 2026 | 3.77 | 3.84 | 3.73 | 3.78 | 3.78 | 0.48% | 3,480,900 |
| Aug 19, 2026 | 3.74 | 3.81 | 3.74 | 3.77 | 3.77 | -0.29% | 3,312,700 |
| Aug 18, 2026 | 3.79 | 3.84 | 3.72 | 3.78 | 3.78 | -0.29% | 1,755,300 |
| Aug 17, 2026 | 3.81 | 3.86 | 3.79 | 3.79 | 3.79 | -0.66% | 1,627,200 |
| Aug 14, 2026 | 3.84 | 3.87 | 3.79 | 3.81 | 3.81 | -0.73% | 502,900 |
| Aug 13, 2026 | 3.87 | 3.94 | 3.82 | 3.84 | 3.84 | -0.93% | 363,500 |
| Aug 12, 2026 | 3.91 | 3.91 | 3.82 | 3.88 | 3.88 | -1.85% | 2,112,800 |
| Aug 11, 2026 | 3.96 | 3.96 | 3.85 | 3.95 | 3.95 | -1.28% | 1,607,000 |
| Aug 10, 2026 | 3.80 | 4.00 | 3.76 | 4.00 | 4.00 | 5.32% | 2,116,800 |
| Aug 7, 2026 | 3.73 | 3.91 | 3.73 | 3.80 | 3.80 | 1.36% | 2,422,800 |
| Aug 6, 2026 | 3.75 | 3.77 | 3.70 | 3.75 | 3.75 | -0.43% | 1,176,830 |
| Aug 5, 2026 | 3.78 | 3.78 | 3.73 | 3.76 | 3.76 | -0.34% | 877,300 |
| Aug 4, 2026 | 3.81 | 3.87 | 3.76 | 3.78 | 3.78 | -1.20% | 906,700 |
| Aug 3, 2026 | 3.82 | 3.86 | 3.76 | 3.82 | 3.82 | 0.98% | 1,600,109 |
| Jul 31, 2026 | 3.73 | 3.87 | 3.71 | 3.79 | 3.79 | 1.31% | 1,342,600 |
| Jul 30, 2026 | 3.72 | 3.75 | 3.72 | 3.74 | 3.74 | 0.70% | 1,293,977 |
| Jul 29, 2026 | 3.69 | 3.73 | 3.69 | 3.71 | 3.71 | 0.57% | 1,143,500 |
| Jul 28, 2026 | 3.71 | 3.71 | 3.66 | 3.69 | 3.69 | -0.59% | 243,902 |
| Jul 27, 2026 | 3.80 | 3.80 | 3.71 | 3.71 | 3.71 | -2.08% | 1,769,400 |
| Jul 24, 2026 | 3.83 | 3.88 | 3.76 | 3.79 | 3.79 | -0.86% | 1,814,247 |
| Jul 23, 2026 | 3.79 | 3.82 | 3.76 | 3.82 | 3.82 | 0.87% | 602,600 |
| Jul 22, 2026 | 3.88 | 3.93 | 3.74 | 3.79 | 3.79 | -2.82% | 1,130,700 |
| Jul 21, 2026 | 3.94 | 3.94 | 3.84 | 3.90 | 3.90 | -1.17% | 1,528,800 |
| Jul 20, 2026 | 3.99 | 4.03 | 3.89 | 3.95 | 3.95 | -1.05% | 804,900 |
| Jul 17, 2026 | 4.01 | 4.06 | 3.98 | 3.99 | 3.99 | -1.31% | 1,385,600 |
| Jul 16, 2026 | 3.97 | 4.06 | 3.94 | 4.04 | 4.04 | 0.95% | 1,835,221 |
| Jul 15, 2026 | 3.97 | 4.02 | 3.95 | 4.00 | 4.00 | -0.07% | 1,097,700 |
| Jul 14, 2026 | 4.00 | 4.02 | 3.94 | 4.01 | 4.01 | 0.10% | 1,352,400 |
| Jul 13, 2026 | 4.04 | 4.06 | 3.95 | 4.00 | 4.00 | -0.45% | 1,633,347 |
| Jul 10, 2026 | 3.99 | 4.04 | 3.93 | 4.02 | 4.02 | 0.93% | 1,010,600 |
| Jul 9, 2026 | 3.97 | 3.99 | 3.90 | 3.98 | 3.98 | 0.48% | 1,495,700 |
| Jul 8, 2026 | 3.97 | 4.02 | 3.95 | 3.96 | 3.96 | -0.38% | 1,084,400 |
| Jul 7, 2026 | 4.00 | 4.00 | 3.93 | 3.98 | 3.98 | -0.52% | 1,676,804 |
| Jul 6, 2026 | 3.98 | 4.05 | 3.98 | 4.00 | 4.00 | -0.37% | 1,834,549 |
| Jul 3, 2026 | 3.89 | 4.02 | 3.86 | 4.02 | 4.02 | 2.24% | 1,272,604 |