ChinaAMC SSE-HKEx-SZSE 500 ETF (SHA:517170)
China · Delayed Price · Currency is CNY 1.024
0.00 (0.00%)
Apr 15, 2026, 4:00 PM EDT
SHA:517170 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | - | 23,000 |
| Apr 14, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | 0.89% | 265,900 |
| Apr 13, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | -0.59% | 583,800 |
| Apr 10, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | 1,410,500 |
| Apr 9, 2026 | 1.05 | 1.08 | 1.01 | 1.01 | 1.01 | -0.39% | 932,100 |
| Apr 8, 2026 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 3.15% | 1,543,800 |
| Apr 7, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | - | 765,000 |
| Apr 3, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | -0.30% | 179,800 |
| Apr 2, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.20% | 556,400 |
| Apr 1, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.63% | 31,400 |
| Mar 31, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.61% | 14,100 |
| Mar 30, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | -0.60% | 837,900 |
| Mar 27, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 0.40% | 1,188,400 |
| Mar 26, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.10% | 16,600 |
| Mar 25, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.52% | 1,124,500 |
| Mar 24, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 1.86% | 1,158,000 |
| Mar 23, 2026 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | -3.39% | 560,500 |
| Mar 20, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 29,800 |
| Mar 19, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -1.65% | 474,900 |
| Mar 18, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.39% | 18,700 |
| Mar 17, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | -0.58% | 190,400 |
| Mar 16, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.39% | 618,300 |
| Mar 13, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.48% | 191,500 |
| Mar 12, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.58% | 110,500 |
| Mar 11, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.39% | 609,900 |
| Mar 10, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 1.67% | 522,100 |
| Mar 9, 2026 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | -1.07% | 798,900 |
| Mar 6, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 0.59% | 83,500 |
| Mar 5, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | 0.89% | 475,800 |
| Mar 4, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -1.55% | 137,600 |
| Mar 3, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -1.34% | 529,200 |
| Mar 2, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -0.57% | 274,000 |
| Feb 27, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.29% | 755,400 |
| Feb 26, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.85% | 713,600 |
| Feb 25, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.57% | 241,700 |
| Feb 24, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | - | 12,700 |
| Feb 13, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -1.04% | 235,000 |
| Feb 12, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | -0.38% | 476,100 |
| Feb 11, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.19% | 92,800 |
| Feb 10, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | - | 108,300 |
| Feb 9, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 1.43% | 406,900 |
| Feb 6, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | -0.47% | 267,700 |
| Feb 5, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | -0.75% | 108,300 |
| Feb 4, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.86% | 676,000 |
| Feb 3, 2026 | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | 0.77% | 129,400 |
| Feb 2, 2026 | 1.08 | 1.08 | 1.04 | 1.04 | 1.04 | -3.33% | 972,900 |
| Jan 30, 2026 | 1.10 | 1.10 | 1.07 | 1.08 | 1.08 | -2.70% | 685,700 |
| Jan 29, 2026 | 1.11 | 1.11 | 1.08 | 1.11 | 1.11 | 0.45% | 1,131,000 |
| Jan 28, 2026 | 1.07 | 1.11 | 1.07 | 1.11 | 1.11 | 4.15% | 856,900 |
| Jan 27, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | -0.38% | 68,600 |