ChinaAMC China AMC CSI A500 Enhanced Strategy ETF (SHA:512370)
China · Delayed Price · Currency is CNY 1.202
+0.002 (0.17%)
At close: Sep 22, 2026
SHA:512370 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.50% | 693,300 |
| Sep 22, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | 0.17% | 4,422,800 |
| Sep 21, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | 0.59% | 3,967,700 |
| Sep 18, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | 1.36% | 2,603,600 |
| Sep 17, 2026 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | 0.09% | 1,629,800 |
| Sep 16, 2026 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 0.34% | 1,595,900 |
| Sep 15, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.42% | 3,920,400 |
| Sep 14, 2026 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -0.59% | 4,265,600 |
| Sep 11, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | -0.75% | 1,011,100 |
| Sep 10, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | -0.58% | 481,200 |
| Sep 9, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | -0.08% | 587,600 |
| Sep 8, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.42% | 1,087,300 |
| Sep 7, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.59% | 793,300 |
| Sep 4, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.08% | 488,400 |
| Sep 3, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | 0.17% | 1,540,400 |
| Sep 2, 2026 | 1.21 | 1.21 | 1.18 | 1.19 | 1.19 | -1.57% | 644,900 |
| Sep 1, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | -0.33% | 1,093,900 |
| Aug 31, 2026 | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | 0.17% | 3,199,900 |
| Aug 28, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | -0.08% | 1,704,600 |
| Aug 27, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.83% | 2,426,800 |
| Aug 26, 2026 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | 0.93% | 1,699,900 |
| Aug 25, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -0.50% | 2,096,900 |
| Aug 24, 2026 | 1.21 | 1.21 | 1.18 | 1.20 | 1.20 | -1.08% | 2,080,100 |
| Aug 21, 2026 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 0.75% | 2,971,300 |
| Aug 20, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | -0.08% | 4,472,900 |
| Aug 19, 2026 | 1.23 | 1.23 | 1.19 | 1.20 | 1.20 | -2.83% | 3,425,100 |
| Aug 18, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | -0.24% | 4,293,800 |
| Aug 17, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 1.56% | 4,176,600 |
| Aug 14, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | 0.58% | 4,301,500 |
| Aug 13, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -0.90% | 1,876,400 |
| Aug 12, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.74% | 3,714,800 |
| Aug 11, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | -0.08% | 1,193,600 |
| Aug 10, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | -0.25% | 1,816,800 |
| Aug 7, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 1.92% | 5,356,000 |
| Aug 6, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | 0.08% | 2,666,700 |
| Aug 5, 2026 | 1.16 | 1.21 | 1.16 | 1.19 | 1.19 | 2.05% | 4,909,200 |
| Aug 4, 2026 | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | 1.56% | 3,900,200 |
| Aug 3, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.43% | 1,776,500 |
| Jul 31, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | 1.49% | 4,648,700 |
| Jul 30, 2026 | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | -1.72% | 2,474,300 |
| Jul 29, 2026 | 1.16 | 1.17 | 1.14 | 1.16 | 1.16 | 0.26% | 3,459,000 |
| Jul 28, 2026 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | -2.12% | 8,218,600 |
| Jul 27, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 1.55% | 1,553,000 |
| Jul 24, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -2.02% | 2,991,800 |
| Jul 23, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.25% | 2,171,200 |
| Jul 22, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 0.68% | 4,776,900 |
| Jul 21, 2026 | 1.16 | 1.18 | 1.14 | 1.18 | 1.18 | 2.53% | 3,434,900 |
| Jul 20, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | 0.17% | 1,901,600 |
| Jul 17, 2026 | 1.19 | 1.19 | 1.14 | 1.15 | 1.15 | -3.86% | 5,524,600 |
| Jul 16, 2026 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | -1.57% | 2,850,800 |