China AMC MSCI China A Share International Through ETF (SHA:512990)
China · Delayed Price · Currency is CNY 1.699
-0.009 (-0.53%)
Last updated: Aug 1, 2025
SHA:512990 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.71 | 1.71 | 1.70 | 1.70 | - | -0.41% | 8,103,500 |
| Jul 31, 2025 | 1.73 | 1.73 | 1.70 | 1.71 | - | -1.67% | 4,903,900 |
| Jul 30, 2025 | 1.74 | 1.75 | 1.73 | 1.74 | - | -0.12% | 4,119,800 |
| Jul 29, 2025 | 1.73 | 1.74 | 1.73 | 1.74 | - | 0.29% | 4,122,500 |
| Jul 28, 2025 | 1.74 | 1.74 | 1.72 | 1.73 | - | 0.35% | 2,657,600 |
| Jul 25, 2025 | 1.73 | 1.74 | 1.73 | 1.73 | - | -0.29% | 5,888,200 |
| Jul 24, 2025 | 1.72 | 1.74 | 1.72 | 1.73 | - | 0.70% | 3,464,000 |
| Jul 23, 2025 | 1.73 | 1.74 | 1.72 | 1.72 | - | 0.06% | 7,176,400 |
| Jul 22, 2025 | 1.71 | 1.72 | 1.70 | 1.72 | - | 1.00% | 1,511,500 |
| Jul 21, 2025 | 1.70 | 1.71 | 1.70 | 1.70 | - | 0.77% | 5,872,400 |
| Jul 18, 2025 | 1.69 | 1.69 | 1.68 | 1.69 | - | 0.72% | 1,762,600 |
| Jul 17, 2025 | 1.67 | 1.68 | 1.67 | 1.68 | - | 0.72% | 2,860,100 |
| Jul 16, 2025 | 1.67 | 1.68 | 1.66 | 1.67 | - | -0.30% | 688,600 |
| Jul 15, 2025 | 1.68 | 1.68 | 1.66 | 1.67 | - | -0.06% | 1,729,100 |
| Jul 14, 2025 | 1.68 | 1.68 | 1.67 | 1.67 | - | -0.06% | 955,700 |
| Jul 11, 2025 | 1.67 | 1.69 | 1.67 | 1.67 | - | 0.30% | 2,994,200 |
| Jul 10, 2025 | 1.66 | 1.68 | 1.66 | 1.67 | - | 0.72% | 5,106,400 |
| Jul 9, 2025 | 1.66 | 1.67 | 1.66 | 1.66 | - | -0.24% | 2,758,600 |
| Jul 8, 2025 | 1.65 | 1.66 | 1.65 | 1.66 | - | 0.91% | 3,319,500 |
| Jul 7, 2025 | 1.65 | 1.65 | 1.64 | 1.65 | - | -0.12% | 1,428,800 |
| Jul 4, 2025 | 1.65 | 1.66 | 1.64 | 1.65 | - | 0.24% | 1,586,100 |
| Jul 3, 2025 | 1.64 | 1.65 | 1.64 | 1.64 | - | 0.55% | 1,884,300 |
| Jul 2, 2025 | 1.64 | 1.64 | 1.63 | 1.63 | - | -0.06% | 2,151,700 |
| Jul 1, 2025 | 1.63 | 1.64 | 1.63 | 1.64 | - | 0.31% | 1,812,700 |
| Jun 30, 2025 | 1.62 | 1.63 | 1.62 | 1.63 | - | 0.49% | 1,797,400 |
| Jun 27, 2025 | 1.63 | 1.64 | 1.62 | 1.62 | - | -0.61% | 3,741,500 |
| Jun 26, 2025 | 1.64 | 1.64 | 1.63 | 1.63 | - | -0.12% | 3,823,500 |
| Jun 25, 2025 | 1.58 | 1.64 | 1.58 | 1.63 | - | 1.24% | 4,299,300 |
| Jun 24, 2025 | 1.58 | 1.61 | 1.57 | 1.61 | - | 1.13% | 743,000 |
| Jun 23, 2025 | 1.59 | 1.60 | 1.58 | 1.60 | - | 0.63% | 942,900 |
| Jun 20, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | - | -0.06% | 1,142,900 |
| Jun 19, 2025 | 1.60 | 1.60 | 1.58 | 1.59 | - | -0.87% | 4,804,300 |
| Jun 18, 2025 | 1.60 | 1.63 | 1.59 | 1.60 | - | 0.25% | 989,200 |
| Jun 17, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | - | -0.13% | 643,600 |
| Jun 16, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | - | 0.13% | 420,200 |
| Jun 13, 2025 | 1.61 | 1.61 | 1.59 | 1.60 | - | -0.68% | 3,939,700 |
| Jun 12, 2025 | 1.61 | 1.61 | 1.60 | 1.61 | - | 0.06% | 3,248,500 |
| Jun 11, 2025 | 1.60 | 1.61 | 1.60 | 1.61 | - | 0.75% | 628,400 |
| Jun 10, 2025 | 1.60 | 1.61 | 1.59 | 1.60 | - | -0.44% | 524,700 |
| Jun 9, 2025 | 1.60 | 1.61 | 1.60 | 1.60 | - | 0.25% | 412,700 |
| Jun 6, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | - | -0.13% | 408,000 |
| Jun 5, 2025 | 1.60 | 1.60 | 1.59 | 1.60 | - | 0.50% | 165,800 |
| Jun 4, 2025 | 1.59 | 1.60 | 1.59 | 1.59 | - | 0.38% | 386,900 |
| Jun 3, 2025 | 1.58 | 1.59 | 1.58 | 1.59 | - | -0.13% | 1,080,900 |
| May 30, 2025 | 1.59 | 1.59 | 1.58 | 1.59 | - | -0.13% | 1,574,500 |
| May 29, 2025 | 1.58 | 1.59 | 1.58 | 1.59 | - | 0.63% | 1,022,000 |
| May 28, 2025 | 1.58 | 1.59 | 1.58 | 1.58 | - | -0.25% | 90,500 |
| May 27, 2025 | 1.59 | 1.59 | 1.58 | 1.58 | - | -0.44% | 1,151,000 |
| May 26, 2025 | 1.60 | 1.60 | 1.59 | 1.59 | - | -0.56% | 626,200 |
| May 23, 2025 | 1.62 | 1.62 | 1.60 | 1.60 | - | -0.68% | 1,439,500 |