Canada markets closed

Yinhua CSI Virtual Reality ETF (159786.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
0.6930+0.0070 (+1.02%)
At close: 03:04PM CST
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20240.68000.69300.67800.69300.69307,110,000
Jun 20, 20240.70000.70100.68500.68600.68609,076,100
Jun 19, 20240.71800.71800.69600.70000.70008,372,100
Jun 18, 20240.70100.71000.70000.70600.70606,280,200
Jun 17, 20240.68600.70500.68300.70100.70108,559,701
Jun 14, 20240.67400.68700.67400.68600.68608,849,200
Jun 13, 20240.68300.69000.65300.67800.67808,424,700
Jun 12, 20240.67500.69000.67500.68300.68309,454,200
Jun 11, 20240.66300.67400.65700.67200.67206,953,201
Jun 07, 20240.67200.67600.66000.66800.66809,244,900
Jun 06, 20240.67500.68400.66900.67200.67208,654,301
Jun 05, 20240.67900.68200.67400.67600.67608,590,400
Jun 04, 20240.67800.67800.66700.67600.67608,965,500
Jun 03, 20240.66900.67700.66500.67200.67205,814,800
May 31, 20240.66400.68100.66400.67100.67108,324,000
May 30, 20240.65400.67200.65300.66900.66908,451,000
May 29, 20240.65800.66300.65700.65800.65808,237,400
May 28, 20240.66800.67300.65700.65700.65708,895,800
May 27, 20240.66200.67300.65800.67100.67108,831,000
May 24, 20240.67200.68000.66300.66400.66409,759,501
May 23, 20240.69500.69600.67500.67600.67609,176,700
May 22, 20240.68000.69200.68000.69200.692010,353,500
May 21, 20240.68400.68900.68000.68300.68307,711,800
May 20, 20240.69000.69000.68100.68400.68408,169,500
May 17, 20240.67700.68600.67500.68600.68609,231,200
May 16, 20240.67600.68600.67600.68000.68008,750,800
May 15, 20240.68800.69000.67700.67800.67808,279,100
May 14, 20240.68200.69900.68200.68900.68907,855,000
May 13, 20240.68100.68900.67500.68200.68208,780,400
May 10, 20240.68800.69200.67900.68300.68305,877,300
May 09, 20240.67800.69200.67800.68800.68805,898,500
May 08, 20240.69500.69500.68100.68200.68206,601,900
May 07, 20240.70400.70800.69400.69700.69704,284,500
May 06, 20240.69000.70800.69000.70400.70408,000,600
Apr 30, 20240.68900.69200.68400.68400.68405,335,600
Apr 29, 20240.67500.69100.67500.69100.69109,136,905
Apr 26, 20240.65700.67500.65700.67400.67406,550,200
Apr 25, 20240.65300.66500.65200.65800.65805,677,900
Apr 24, 20240.64300.65500.64300.65300.65304,463,700
Apr 23, 20240.65300.65600.64600.64700.64705,582,300
Apr 22, 20240.65200.65500.63800.65300.65304,772,900
Apr 19, 20240.66000.66000.64500.65200.65207,643,885
Apr 18, 20240.67100.67300.65900.66300.66306,216,600
Apr 17, 20240.64300.66800.64300.66800.66807,571,000
Apr 16, 20240.65800.66400.64300.64400.64408,340,601
Apr 15, 20240.66500.67200.65800.66400.664011,303,101
Apr 12, 20240.66500.67600.66500.66600.66608,461,500
Apr 11, 20240.65900.67600.65800.66800.66808,927,400
Apr 10, 20240.67800.68000.66100.66800.668011,816,100
Apr 09, 20240.68400.68400.67000.68300.683012,575,600
Apr 08, 20240.69300.69300.67700.68100.68108,910,605
Apr 03, 20240.70300.70300.68300.69300.69307,558,100
Apr 02, 20240.71300.71300.69100.69600.69608,634,300
Apr 01, 20240.68600.71100.68600.71000.710011,264,200
Mar 29, 20240.68200.68200.67300.68400.68403,450,600
Mar 28, 20240.66400.69000.66400.68200.68209,421,400
Mar 27, 20240.68300.68400.66400.66400.66407,410,500
Mar 26, 20240.68400.69500.68100.68600.68608,198,200
Mar 25, 20240.70800.71400.69000.69300.693026,266,900
Mar 22, 20240.71000.72000.70600.71400.71406,753,600
Mar 21, 20240.71700.72500.71300.71500.71509,799,700
Mar 20, 20240.71700.71800.70800.71600.71607,451,901
Mar 19, 20240.71500.72000.70600.71400.714011,553,700
Mar 18, 20240.69400.71000.69400.70800.708010,622,803
Mar 15, 20240.68500.69700.68400.69600.69608,444,700
Mar 14, 20240.71000.71000.68300.69000.69009,858,601
Mar 13, 20240.69900.71000.69800.70200.70207,587,900
Mar 12, 20240.69300.70500.69200.69800.69806,152,000
Mar 11, 20240.69200.69800.67800.69800.69808,139,700
Mar 08, 20240.67400.68800.67000.68600.686013,702,200
Mar 07, 20240.69800.69800.67300.67400.67408,142,000
Mar 06, 20240.69500.70200.68200.69200.69207,705,800
Mar 05, 20240.69500.70400.68600.69600.696010,178,100
Mar 04, 20240.69800.70200.68500.69500.69507,711,500
Mar 01, 20240.67600.69600.67400.69600.69609,863,600
Feb 29, 20240.63600.67400.63600.67400.674013,004,100
Feb 28, 20240.67400.68200.64600.64600.646011,401,300
Feb 27, 20240.65300.67400.65000.67400.674010,722,000
Feb 26, 20240.65800.66400.64800.65500.65508,856,500
Feb 23, 20240.65400.65400.64000.65100.65108,602,205
Feb 22, 20240.64000.65000.63700.64700.64708,585,900
Feb 21, 20240.64000.65200.62900.63900.639010,822,007
Feb 20, 20240.64000.64000.62700.63700.637021,051,000
Feb 19, 20240.64400.64400.63000.64000.640012,783,300
Feb 08, 20240.62900.63700.61500.63100.631022,641,400
Feb 07, 20240.60500.62100.59800.61500.615012,809,200
Feb 06, 20240.55600.60000.55600.60000.600015,982,500
Feb 05, 20240.57500.57900.54000.56300.563012,951,604
Feb 02, 20240.59300.60300.55900.57600.57609,720,600
Feb 01, 20240.58300.60500.58000.59400.594010,047,401
Jan 31, 20240.60500.61200.58900.59400.59408,435,610
Jan 30, 20240.62200.62900.61100.61100.61107,338,910
Jan 29, 20240.64300.64900.62800.62900.62905,768,500
Jan 26, 20240.66300.66300.64300.64300.64307,858,300
Jan 25, 20240.64400.65800.63600.65800.65809,128,800
Jan 24, 20240.63800.64300.62100.64200.64207,549,900
Jan 23, 20240.63000.64200.62100.63700.63708,639,500
Jan 22, 20240.66100.66400.62100.62900.62909,952,100
Jan 19, 20240.65300.66000.65300.65500.655011,718,800
Jan 18, 20240.64800.65400.63200.65300.653011,225,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...