ChinaAMC SSE 180 Index ETF (SHA:510670)
China · Delayed Price · Currency is CNY 0.9920
+0.0020 (0.20%)
At close: Sep 22, 2026
SHA:510670 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.50% | 320,400 |
| Sep 22, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | 0.20% | 215,500 |
| Sep 21, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.71% | 401,200 |
| Sep 18, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.92% | 414,700 |
| Sep 17, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.41% | 381,600 |
| Sep 16, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.41% | 1,057,000 |
| Sep 15, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.41% | 3,322,400 |
| Sep 14, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | -0.51% | 535,700 |
| Sep 11, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -1.21% | 2,946,500 |
| Sep 10, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | -0.50% | 34,100 |
| Sep 9, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.50% | 101,600 |
| Sep 8, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 986,600 |
| Sep 7, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.50% | 4,433,000 |
| Sep 4, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | 0.60% | 405,700 |
| Sep 3, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | 0.10% | 281,400 |
| Sep 2, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 380,800 |
| Sep 1, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 720,000 |
| Aug 31, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.10% | 749,600 |
| Aug 28, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 0.10% | 539,100 |
| Aug 27, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 453,000 |
| Aug 26, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | 0.91% | 655,600 |
| Aug 25, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.10% | 290,500 |
| Aug 24, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -0.81% | 664,000 |
| Aug 21, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | 0.10% | 984,000 |
| Aug 20, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | 0.20% | 401,400 |
| Aug 19, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -2.08% | 1,417,400 |
| Aug 18, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | -0.20% | 1,328,400 |
| Aug 17, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.30% | 3,141,800 |
| Aug 14, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -0.10% | 250,200 |
| Aug 13, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.69% | 3,418,700 |
| Aug 12, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | 0.30% | 2,826,600 |
| Aug 11, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -1.37% | 161,800 |
| Aug 10, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | 0.79% | 1,927,400 |
| Aug 7, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 1.10% | 1,378,900 |
| Aug 6, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 0.20% | 5,281,200 |
| Aug 5, 2026 | 0.98 | 1.00 | 0.93 | 1.00 | 1.00 | 1.84% | 1,187,300 |
| Aug 4, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | 0.31% | 1,979,600 |
| Aug 3, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -1.01% | 1,464,900 |
| Jul 31, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | 0.30% | 2,304,500 |
| Jul 30, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | - | 1,474,500 |
| Jul 29, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | 0.41% | 913,600 |
| Jul 28, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | -1.11% | 1,418,100 |
| Jul 27, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | 0.61% | 1,207,900 |
| Jul 24, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.40% | 882,100 |
| Jul 23, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 0.30% | 300,700 |
| Jul 22, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 0.40% | 1,069,800 |
| Jul 21, 2026 | 0.97 | 1.00 | 0.96 | 0.99 | 0.99 | 2.48% | 3,933,200 |
| Jul 20, 2026 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | 1.36% | 1,801,000 |
| Jul 17, 2026 | 0.97 | 0.98 | 0.95 | 0.96 | 0.96 | -2.35% | 2,336,300 |
| Jul 16, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -2.20% | 1,318,300 |