ChinaAMC SSE-HKEx-SZSE 500 ETF (SHA:517170)
China · Delayed Price · Currency is CNY 0.9920
+0.0020 (0.20%)
At close: Sep 22, 2026
SHA:517170 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | 0.20% | 1,614,000 |
| Sep 21, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.81% | 416,300 |
| Sep 18, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | 0.72% | 70,300 |
| Sep 17, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | -0.41% | 568,400 |
| Sep 16, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.31% | 355,700 |
| Sep 15, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.71% | 15,900 |
| Sep 14, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.20% | 216,000 |
| Sep 11, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | -0.81% | 544,000 |
| Sep 10, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.60% | 369,600 |
| Sep 9, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | 0.10% | 478,600 |
| Sep 8, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.60% | 551,900 |
| Sep 7, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 563,900 |
| Sep 4, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | 0.60% | 365,400 |
| Sep 3, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.20% | 441,800 |
| Sep 2, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.90% | 49,200 |
| Sep 1, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 1,254,400 |
| Aug 31, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | -0.30% | 413,000 |
| Aug 28, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 47,300 |
| Aug 27, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.20% | 198,400 |
| Aug 26, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 0.80% | 277,500 |
| Aug 25, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 318,400 |
| Aug 24, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -1.58% | 497,100 |
| Aug 21, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.50% | 666,100 |
| Aug 20, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.40% | 1,431,700 |
| Aug 19, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -1.57% | 777,900 |
| Aug 18, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.20% | 481,400 |
| Aug 17, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 1.59% | 514,000 |
| Aug 14, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.40% | 456,800 |
| Aug 13, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.49% | 266,100 |
| Aug 12, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | -0.10% | 444,800 |
| Aug 11, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.78% | 272,500 |
| Aug 10, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.49% | 769,100 |
| Aug 7, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | 0.79% | 205,900 |
| Aug 6, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | -0.88% | 480,400 |
| Aug 5, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 44,500 |
| Aug 4, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.50% | 711,300 |
| Aug 3, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.10% | 836,800 |
| Jul 31, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.10% | 1,390,000 |
| Jul 30, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -0.30% | 723,700 |
| Jul 29, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.20% | 836,600 |
| Jul 28, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.29% | 318,500 |
| Jul 27, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.10% | 572,800 |
| Jul 24, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -1.67% | 612,700 |
| Jul 23, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.59% | 524,900 |
| Jul 22, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | 0.10% | 1,492,100 |
| Jul 21, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.31% | 1,031,100 |
| Jul 20, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 1.43% | 1,336,400 |
| Jul 17, 2026 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -2.87% | 1,333,300 |
| Jul 16, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.88% | 1,280,100 |
| Jul 15, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.79% | 864,400 |