ChinaAMC State-owned Mainland Enterprises ETF (SHA:513810)
China · Delayed Price · Currency is CNY 1.735
-0.009 (-0.52%)
At close: Sep 22, 2026
SHA:513810 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.71 | 1.76 | 1.71 | 1.74 | 1.74 | 0.17% | 9,046,200 |
| Sep 22, 2026 | 1.76 | 1.76 | 1.73 | 1.74 | 1.74 | -0.52% | 8,482,700 |
| Sep 21, 2026 | 1.73 | 1.75 | 1.72 | 1.74 | 1.74 | 0.75% | 9,443,800 |
| Sep 18, 2026 | 1.72 | 1.74 | 1.71 | 1.73 | 1.73 | 0.46% | 10,870,500 |
| Sep 17, 2026 | 1.72 | 1.74 | 1.71 | 1.72 | 1.72 | -1.03% | 13,306,200 |
| Sep 16, 2026 | 1.74 | 1.74 | 1.73 | 1.74 | 1.74 | 0.46% | 9,349,600 |
| Sep 15, 2026 | 1.76 | 1.76 | 1.73 | 1.73 | 1.73 | -1.37% | 14,634,600 |
| Sep 14, 2026 | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | -0.17% | 13,801,600 |
| Sep 11, 2026 | 1.86 | 1.86 | 1.75 | 1.76 | 1.76 | -0.96% | 15,952,600 |
| Sep 10, 2026 | 1.77 | 1.78 | 1.76 | 1.78 | 1.78 | 0.40% | 14,824,500 |
| Sep 9, 2026 | 1.77 | 1.78 | 1.76 | 1.77 | 1.77 | 0.28% | 12,325,400 |
| Sep 8, 2026 | 1.78 | 1.78 | 1.76 | 1.77 | 1.77 | -0.06% | 15,781,000 |
| Sep 7, 2026 | 1.78 | 1.79 | 1.76 | 1.77 | 1.77 | -1.06% | 23,387,300 |
| Sep 4, 2026 | 1.78 | 1.80 | 1.78 | 1.79 | 1.79 | 0.96% | 11,433,000 |
| Sep 3, 2026 | 1.78 | 1.80 | 1.77 | 1.77 | 1.77 | -0.11% | 10,811,900 |
| Sep 2, 2026 | 1.84 | 1.88 | 1.75 | 1.77 | 1.77 | -0.84% | 18,610,700 |
| Sep 1, 2026 | 1.78 | 1.79 | 1.77 | 1.79 | 1.79 | 0.45% | 16,665,400 |
| Aug 31, 2026 | 1.75 | 1.78 | 1.75 | 1.78 | 1.78 | 1.02% | 13,829,800 |
| Aug 28, 2026 | 1.76 | 1.77 | 1.75 | 1.76 | 1.76 | 0.23% | 14,445,000 |
| Aug 27, 2026 | 1.77 | 1.77 | 1.74 | 1.76 | 1.76 | -0.62% | 12,940,100 |
| Aug 26, 2026 | 1.75 | 1.77 | 1.74 | 1.77 | 1.77 | 0.97% | 7,837,600 |
| Aug 25, 2026 | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | -0.46% | 12,643,300 |
| Aug 24, 2026 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | -0.17% | 6,658,800 |
| Aug 21, 2026 | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | 1.21% | 14,946,100 |
| Aug 20, 2026 | 1.73 | 1.74 | 1.72 | 1.74 | 1.74 | 0.87% | 13,266,200 |
| Aug 19, 2026 | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | -0.69% | 16,301,100 |
| Aug 18, 2026 | 1.75 | 1.75 | 1.72 | 1.74 | 1.74 | 0.35% | 11,315,900 |
| Aug 17, 2026 | 1.71 | 1.73 | 1.71 | 1.73 | 1.73 | 1.53% | 9,821,700 |
| Aug 14, 2026 | 1.71 | 1.71 | 1.69 | 1.70 | 1.70 | 0.06% | 6,935,700 |
| Aug 13, 2026 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | -0.06% | 11,140,700 |
| Aug 12, 2026 | 1.70 | 1.71 | 1.69 | 1.70 | 1.70 | -0.18% | 8,013,000 |
| Aug 11, 2026 | 1.72 | 1.73 | 1.71 | 1.71 | 1.71 | -0.35% | 8,359,300 |
| Aug 10, 2026 | 1.71 | 1.72 | 1.71 | 1.71 | 1.71 | 0.29% | 9,092,900 |
| Aug 7, 2026 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | 0.29% | 11,551,900 |
| Aug 6, 2026 | 1.72 | 1.72 | 1.69 | 1.70 | 1.70 | -0.76% | 11,702,700 |
| Aug 5, 2026 | 1.72 | 1.72 | 1.71 | 1.72 | 1.72 | 0.18% | 11,902,800 |
| Aug 4, 2026 | 1.73 | 1.75 | 1.71 | 1.71 | 1.71 | -1.38% | 11,348,400 |
| Aug 3, 2026 | 1.76 | 1.76 | 1.73 | 1.74 | 1.74 | -0.46% | 12,532,200 |
| Jul 31, 2026 | 1.77 | 1.77 | 1.73 | 1.75 | 1.75 | -0.96% | 14,447,600 |
| Jul 30, 2026 | 1.76 | 1.77 | 1.75 | 1.76 | 1.76 | 0.63% | 14,272,600 |
| Jul 29, 2026 | 1.74 | 1.81 | 1.74 | 1.75 | 1.75 | 1.16% | 13,554,600 |
| Jul 28, 2026 | 1.73 | 1.74 | 1.72 | 1.73 | 1.73 | 0.12% | 6,195,900 |
| Jul 27, 2026 | 1.72 | 1.73 | 1.71 | 1.73 | 1.73 | 0.58% | 2,106,000 |
| Jul 24, 2026 | 1.72 | 1.73 | 1.72 | 1.72 | 1.72 | -0.69% | 4,944,400 |
| Jul 23, 2026 | 1.72 | 1.74 | 1.72 | 1.73 | 1.73 | 0.99% | 11,655,200 |
| Jul 22, 2026 | 1.71 | 1.72 | 1.71 | 1.71 | 1.71 | 0.23% | 14,548,100 |
| Jul 21, 2026 | 1.71 | 1.72 | 1.70 | 1.71 | 1.71 | - | 6,596,000 |
| Jul 20, 2026 | 1.65 | 1.71 | 1.65 | 1.71 | 1.71 | 3.76% | 8,452,400 |
| Jul 17, 2026 | 1.68 | 1.68 | 1.64 | 1.65 | 1.65 | -1.49% | 13,026,200 |
| Jul 16, 2026 | 1.67 | 1.69 | 1.67 | 1.67 | 1.67 | 0.06% | 8,006,300 |