Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Invesco Great Wall Fund Management Co. Ltd. - Battery 50 ETF (159757.SZ)

0.5360
+0.0030
+(0.56%)
At close: April 30 at 3:04:18 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20250.53600.53800.53200.53600.53607,032,800
Apr 29, 20250.53500.53700.53200.53300.53309,036,400
Apr 28, 20250.54400.54400.53300.53400.53409,832,800
Apr 25, 20250.54000.54800.54000.54300.54308,075,700
Apr 24, 20250.54300.54900.53800.53900.539010,009,100
Apr 23, 20250.53400.54600.53400.54300.54308,413,402
Apr 22, 20250.53400.53600.53100.53300.533012,113,700
Apr 21, 20250.52400.53500.52000.53400.534013,185,000
Apr 18, 20250.51800.52400.51500.52400.524012,733,400
Apr 17, 20250.52000.52400.51600.52000.52008,178,401
Apr 16, 20250.53000.53000.51400.52100.521020,441,000
Apr 15, 20250.53000.53600.52700.53000.530015,158,100
Apr 14, 20250.52800.53300.52700.52800.52808,585,703
Apr 11, 20250.50500.52800.50500.52300.523012,277,000
Apr 10, 20250.51000.52300.51000.51200.512033,056,500
Apr 9, 20250.49000.50200.47400.49900.499025,534,513
Apr 8, 20250.50000.50700.49000.49700.497023,983,601
Apr 7, 20250.54000.54000.50600.50600.506025,504,700
Apr 3, 20250.57100.57100.56100.56200.562017,912,900
Apr 2, 20250.57500.57700.57000.57300.57306,254,900
Apr 1, 20250.57800.57900.57200.57400.574013,279,402
Mar 31, 20250.58700.59000.57300.57800.578016,812,400
Mar 28, 20250.59300.59400.58600.58700.58706,780,400
Mar 27, 20250.58800.60000.58500.59300.593013,163,800
Mar 26, 20250.59000.59600.59000.59100.59107,606,201
Mar 25, 20250.59100.59700.58600.59000.590011,376,200
Mar 24, 20250.59000.59200.58200.59000.590013,315,300
Mar 21, 20250.60900.60900.58800.59000.590019,622,000
Mar 20, 20250.61400.61500.60800.61000.610011,096,700
Mar 19, 20250.60700.61700.60300.61200.612015,382,600
Mar 18, 20250.61000.61700.60800.60900.609012,286,300
Mar 17, 20250.60900.61300.60600.60800.608014,499,904
Mar 14, 20250.59100.60900.59100.60800.608032,046,720
Mar 13, 20250.59800.60100.58900.59100.591018,000,600
Mar 12, 20250.59700.60100.59400.59400.594015,690,306
Mar 11, 20250.58900.59500.58700.59500.595025,691,800
Mar 10, 20250.59800.60200.59100.59600.596023,910,602
Mar 7, 20250.60200.60400.59400.59800.598022,115,902
Mar 6, 20250.59800.60600.59700.60500.605036,713,605
Mar 5, 20250.59500.59800.58900.59600.596030,083,500
Mar 4, 20250.61000.61000.58900.59800.598051,070,000
Mar 3, 20250.59500.62500.59500.61500.6150121,884,700
Feb 28, 20250.61100.61300.59000.59000.590030,284,400
Feb 27, 20250.60700.61500.60100.61000.610018,912,402
Feb 26, 20250.59800.60700.59600.60500.605020,400,701
Feb 25, 20250.59100.60500.59100.59800.598019,207,407
Feb 24, 20250.60400.60800.59500.60000.600020,500,100
Feb 21, 20250.58800.60500.58800.60300.603032,360,601
Feb 20, 20250.59000.59100.58300.58800.588020,496,000
Feb 19, 20250.57600.59000.57600.58900.589022,974,824
Feb 18, 20250.58000.59200.57800.58100.581019,751,502
Feb 17, 20250.58300.58400.57200.57900.579032,519,208
Feb 14, 20250.57100.58600.57100.58200.582020,761,301
Feb 13, 20250.57000.58100.57000.57200.572016,712,811
Feb 12, 20250.56300.57700.55600.57300.573015,099,301
Feb 11, 20250.56900.57000.55900.56200.56209,457,900
Feb 10, 20250.57100.57100.55900.56900.569017,444,800
Feb 7, 20250.56000.57400.55700.57000.570028,131,202
Feb 6, 20250.53400.55900.53400.55700.557026,459,300
Feb 5, 20250.53600.53800.53200.53400.53407,182,908
Jan 27, 20250.53700.53900.53100.53200.53208,976,500
Jan 24, 20250.52800.54000.52800.53600.536014,483,505
Jan 23, 20250.53700.54300.52800.52800.52808,207,800
Jan 22, 20250.54300.54300.53100.53400.53407,110,300
Jan 21, 20250.54500.54600.53700.54300.543010,575,200
Jan 20, 20250.53500.54600.53500.54300.543019,350,203
Jan 17, 20250.52800.53500.52500.53100.53105,977,900
Jan 16, 20250.53200.53300.52300.52800.52809,446,110
Jan 15, 20250.53400.53400.52600.52800.52808,156,500
Jan 14, 20250.51400.53600.51200.53400.534024,383,502
Jan 13, 20250.50900.51900.50600.51300.513012,493,100
Jan 10, 20250.51900.51900.51100.51100.511011,624,100
Jan 9, 20250.50700.51800.50600.51700.517016,475,800
Jan 8, 20250.51300.51400.50000.51000.510022,246,400
Jan 7, 20250.50900.51700.50600.51600.516014,530,800
Jan 6, 20250.51400.51800.50900.51200.512017,536,800
Jan 3, 20250.52500.52500.50900.51100.511016,664,502
Jan 2, 20250.53800.53900.51600.52000.520025,693,500
Dec 31, 20240.55000.55100.53800.53800.538025,594,000
Dec 30, 20240.54600.55300.54600.55000.550020,930,803
Dec 27, 20240.54800.55300.54400.54700.547013,051,300
Dec 26, 20240.54600.55100.54600.54800.548016,199,000
Dec 25, 20240.55500.55500.54300.54600.546021,045,600
Dec 24, 20240.54600.55500.54600.55300.553015,136,605
Dec 23, 20240.55300.55500.54500.54600.546019,889,100
Dec 20, 20240.55400.55600.54900.55200.552014,250,300
Dec 19, 20240.54900.55400.54400.55400.554025,126,101
Dec 18, 20240.55600.55700.55100.55300.553014,831,710
Dec 17, 20240.54700.56200.54700.55500.555023,868,400
Dec 16, 20240.55600.55800.54700.54900.549018,380,600
Dec 13, 20240.57000.57000.55800.55900.559022,017,206
Dec 12, 20240.56600.57500.56400.57300.573020,772,915
Dec 11, 20240.57200.57400.56500.56800.568018,378,001
Dec 10, 20240.59000.59400.56900.57200.572015,604,602
Dec 9, 20240.57400.57700.56800.57200.572015,428,102
Dec 6, 20240.56400.57800.55600.57400.574026,402,100
Dec 5, 20240.56400.56600.55800.56200.562027,941,200
Dec 4, 20240.57000.57200.56200.56400.564018,973,200
Dec 3, 20240.57800.58000.56800.57300.573024,344,600
Dec 2, 20240.57000.58000.56400.57700.577016,471,400
Nov 29, 20240.56000.57900.55900.57100.571020,383,007
Nov 28, 20240.57000.57200.56100.56300.563020,887,507
Nov 27, 20240.55800.57200.55000.57200.572023,543,700
Nov 26, 20240.57800.57800.56200.56300.563016,741,900
Nov 25, 20240.57500.59000.57300.58300.583021,769,426
Nov 22, 20240.59200.59300.57000.57100.571026,494,005
Nov 21, 20240.58900.59700.58600.59100.591018,833,200
Nov 20, 20240.59000.59800.58400.59200.592022,259,200
Nov 19, 20240.56800.59400.56100.59000.590041,754,101
Nov 18, 20240.57400.58500.56400.56800.568033,139,700
Nov 15, 20240.59200.59500.57500.57500.575025,580,800
Nov 14, 20240.61800.62100.59400.59700.597024,404,500
Nov 13, 20240.60700.62000.59700.61600.616023,826,013
Nov 12, 20240.62000.64000.60800.61500.615042,366,300
Nov 11, 20240.58000.61700.57500.61600.616041,293,900
Nov 8, 20240.59000.60900.58200.58500.585035,478,102
Nov 7, 20240.57300.58800.57100.58800.588043,990,925
Nov 6, 20240.57400.59800.57400.57800.578039,170,600
Nov 5, 20240.55200.57500.54700.57400.574037,432,205
Nov 4, 20240.54100.55800.54100.55200.552029,780,203
Nov 1, 20240.54500.55100.53800.54100.541018,256,101
Oct 31, 20240.54500.55200.53500.54600.546031,765,900
Oct 30, 20240.54800.55100.53800.54300.543022,691,100
Oct 29, 20240.55400.56500.54900.55000.55009,296,300
Oct 28, 20240.56200.56200.55100.55800.558018,433,500
Oct 25, 20240.55000.57200.53500.56200.562035,627,510
Oct 24, 20240.54700.54700.53200.53500.535019,991,600
Oct 23, 20240.54300.55500.53500.54800.548022,215,400
Oct 22, 20240.53400.54200.53200.54200.542023,584,623
Oct 21, 20240.53500.54600.53200.53700.537030,843,302
Oct 18, 20240.50000.54400.49800.52800.528043,672,883
Oct 17, 20240.50400.51200.49800.49800.498023,361,100
Oct 16, 20240.51000.51100.50000.50300.503025,557,900
Oct 15, 20240.53300.53400.51500.51500.515026,964,900
Oct 14, 20240.52200.53400.51600.53200.532036,153,500
Oct 11, 20240.54900.54900.51000.51800.518035,440,500
Oct 10, 20240.55000.57000.54500.55100.551037,539,759
Oct 9, 20240.59400.59600.54700.54700.547052,456,500
Oct 8, 20240.59700.59700.55500.59700.597038,331,707
Sep 30, 20240.51900.54300.50800.54300.543036,702,719
Sep 27, 20240.45200.49500.45200.49400.494038,645,949
Sep 26, 20240.43500.45100.43300.45000.450020,803,800
Sep 25, 20240.43300.44700.43000.43500.435026,826,125
Sep 24, 20240.41000.43000.40900.43000.430020,327,902
Sep 23, 20240.41100.41400.40800.40800.408013,835,600
Sep 20, 20240.41500.41500.40600.41100.411015,551,000
Sep 19, 20240.41300.42000.40800.41400.414013,003,320
Sep 18, 20240.41200.41200.40600.41000.410013,683,300
Sep 13, 20240.42700.42700.41100.41200.412026,120,600
Sep 12, 20240.42700.43100.42200.42200.422027,440,100
Sep 11, 20240.41300.42800.41200.42700.427034,008,400
Sep 10, 20240.41500.41700.40800.41300.413021,039,802
Sep 9, 20240.41900.42100.41300.41600.416022,349,300
Sep 6, 20240.42600.42600.41800.41900.419017,310,700
Sep 5, 20240.42500.43200.42100.42600.426021,902,300
Sep 4, 20240.41800.42900.41800.42500.425024,742,200
Sep 3, 20240.41200.42300.41000.42200.422025,604,600
Sep 2, 20240.42000.42300.41100.41200.412024,340,500
Aug 30, 20240.41100.42800.41000.42100.421032,573,900
Aug 29, 20240.40300.41200.40100.40900.409019,129,100
Aug 28, 20240.40500.40600.40100.40600.406018,818,944
Aug 27, 20240.41200.41200.40400.40500.405020,443,100
Aug 26, 20240.40500.41700.40400.41300.413022,792,301
Aug 23, 20240.40600.40600.40200.40300.403019,860,902
Aug 22, 20240.41200.41200.40700.40700.407020,295,800
Aug 21, 20240.40600.41400.40300.41000.410021,813,300
Aug 20, 20240.41100.41300.40500.40700.407019,883,000
Aug 19, 20240.41100.41700.40900.41100.411018,886,100
Aug 16, 20240.41200.41400.40900.41100.411018,841,135
Aug 15, 20240.40900.41600.40700.41200.412019,846,613
Aug 14, 20240.41400.41500.40700.40800.408014,420,000
Aug 13, 20240.41100.41700.40800.41300.413020,198,000
Aug 12, 20240.41300.41500.40900.41000.410020,175,504
Aug 9, 20240.41800.42200.41300.41300.413020,110,300
Aug 8, 20240.42000.42000.41100.41700.417022,302,500
Aug 7, 20240.42100.42200.41800.42100.421017,804,600
Aug 6, 20240.42100.42500.41700.42200.422021,189,408
Aug 5, 20240.42500.43100.41800.42000.420023,666,703
Aug 2, 20240.43200.43200.42400.42500.425021,726,200
Aug 1, 20240.43900.43900.43000.43300.433017,323,501
Jul 31, 20240.42500.44000.42300.43900.439024,402,713
Jul 30, 20240.42700.42700.42300.42600.426020,376,903
Jul 29, 20240.43400.43500.42600.42900.429021,313,900
Jul 26, 20240.42800.44300.42200.43700.437021,629,200
Jul 25, 20240.42100.43200.42100.42700.427018,189,800
Jul 24, 20240.43400.43400.42200.42300.423019,264,000
Jul 23, 20240.44500.44500.43100.43200.432018,900,000
Jul 22, 20240.44500.45200.44200.44600.446021,914,200
Jul 19, 20240.44200.45000.44100.44800.448021,194,400
Jul 18, 20240.44000.44700.43600.44500.445018,664,700
Jul 17, 20240.44000.44400.43700.44000.440018,441,800
Jul 16, 20240.43800.44400.43700.44100.441020,540,501
Jul 15, 20240.44100.44100.43500.43700.437020,565,600
Jul 12, 20240.43600.44300.43500.44200.442022,741,300
Jul 11, 20240.42900.44200.42900.43900.439022,603,500
Jul 10, 20240.42400.43400.42300.42500.425024,637,702
Jul 9, 20240.41900.42600.41400.42400.424023,153,600
Jul 8, 20240.42700.42700.41700.41900.419019,172,900
Jul 5, 20240.43100.43100.42300.42800.428023,073,800
Jul 4, 20240.43600.43900.43000.43100.431022,854,800
Jul 3, 20240.43500.43900.43000.43500.435023,536,400
Jul 2, 20240.43600.43800.43100.43100.431022,028,800
Jul 1, 20240.44200.44200.42700.43600.436027,101,700
Jun 28, 20240.44500.45000.44000.44200.442020,243,700
Jun 27, 20240.45100.45300.44500.44600.446016,372,900
Jun 26, 20240.45000.45600.44100.45500.455020,971,504
Jun 25, 20240.45200.45700.44500.44700.447018,530,100
Jun 24, 20240.45400.45800.45100.45300.453018,724,600
Jun 21, 20240.46200.46500.45600.46000.460023,343,400
Jun 20, 20240.47300.47300.46200.46400.464024,571,503
Jun 19, 20240.48000.48000.47300.47400.474018,840,900
Jun 18, 20240.48000.48300.47800.48100.481019,380,300
Jun 17, 20240.47000.48600.46600.48300.483028,936,100
Jun 14, 20240.47200.47400.46400.47400.474025,372,900
Jun 13, 20240.47000.48000.47000.47400.474021,395,800
Jun 12, 20240.47200.47300.46700.47100.471016,346,501
Jun 11, 20240.47000.47300.46500.47200.472023,725,101
Jun 7, 20240.48100.48300.46400.47000.470033,294,200
Jun 6, 20240.49000.49100.48100.48200.482022,451,500
Jun 5, 20240.48600.49800.48600.48900.489025,046,100
Jun 4, 20240.48000.48900.48000.48800.488027,766,000
Jun 3, 20240.47800.48400.47100.48100.481026,991,900
May 31, 20240.47800.48400.47600.47800.478026,194,500
May 30, 20240.47900.48000.47500.47800.478026,269,605
May 29, 20240.46500.47700.46500.47700.477029,895,700
May 28, 20240.46600.46900.46300.46400.464022,771,700
May 27, 20240.47500.47500.46300.46800.468026,777,525
May 24, 20240.47500.47700.46700.46900.469027,958,900
May 23, 20240.48500.48500.47500.47600.476025,678,315
May 22, 20240.48300.48800.47900.48800.488032,566,900
May 21, 20240.48600.48800.47900.48000.480018,735,300
May 20, 20240.48500.49100.48400.48700.487025,005,201
May 17, 20240.47800.48600.47300.48500.485029,188,800
May 16, 20240.47800.48200.47500.47800.478028,331,190
May 15, 20240.48200.48800.47600.47800.478024,197,100
May 14, 20240.48600.48900.48200.48300.483023,886,400
May 13, 20240.49200.49200.48200.48600.486025,613,200
May 10, 20240.50300.50400.49300.49600.496027,488,000
May 9, 20240.49400.50800.49400.50400.504040,187,812
May 8, 20240.49900.49900.48700.48800.488024,481,900
May 7, 20240.49800.50000.49400.49900.499031,061,401
May 6, 20240.49400.50200.49400.49800.498036,043,100
Apr 30, 20240.49100.49200.48300.48400.484034,799,900