ChinaAMC SSE 580 ETF (SHA:530530)
China · Delayed Price · Currency is CNY 1.176
+0.002 (0.17%)
At close: Sep 23, 2026
SHA:530530 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -0.34% | 228,700 |
| Sep 21, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | 1.03% | 551,200 |
| Sep 18, 2026 | 1.15 | 1.17 | 1.14 | 1.17 | 1.17 | 2.19% | 491,900 |
| Sep 17, 2026 | 1.15 | 1.17 | 1.14 | 1.14 | 1.14 | -0.78% | 634,200 |
| Sep 16, 2026 | 1.13 | 1.16 | 1.12 | 1.15 | 1.15 | 2.50% | 603,700 |
| Sep 15, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -0.62% | 832,500 |
| Sep 14, 2026 | 1.11 | 1.13 | 1.10 | 1.13 | 1.13 | 0.44% | 448,300 |
| Sep 11, 2026 | 1.14 | 1.14 | 1.10 | 1.12 | 1.12 | -1.92% | 1,359,700 |
| Sep 10, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.69% | 783,200 |
| Sep 9, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | 0.09% | 1,277,400 |
| Sep 8, 2026 | 1.13 | 1.16 | 1.13 | 1.15 | 1.15 | 0.09% | 1,852,800 |
| Sep 7, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 2.67% | 1,241,900 |
| Sep 4, 2026 | 1.15 | 1.16 | 1.12 | 1.12 | 1.12 | -1.67% | 1,664,000 |
| Sep 3, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | 0.80% | 637,800 |
| Sep 2, 2026 | 1.14 | 1.17 | 1.13 | 1.13 | 1.13 | -1.31% | 2,431,700 |
| Sep 1, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | -1.55% | 1,034,100 |
| Aug 31, 2026 | 1.14 | 1.18 | 1.14 | 1.17 | 1.17 | 0.87% | 496,400 |
| Aug 28, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | -0.52% | 778,500 |
| Aug 27, 2026 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | 2.83% | 1,849,800 |
| Aug 26, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | 0.09% | 490,700 |
| Aug 25, 2026 | 1.11 | 1.13 | 1.09 | 1.13 | 1.13 | 0.71% | 920,800 |
| Aug 24, 2026 | 1.13 | 1.13 | 1.10 | 1.12 | 1.12 | -1.84% | 890,100 |
| Aug 21, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | -0.26% | 812,000 |
| Aug 20, 2026 | 1.15 | 1.17 | 1.13 | 1.14 | 1.14 | 1.87% | 2,548,400 |
| Aug 19, 2026 | 1.18 | 1.18 | 1.12 | 1.12 | 1.12 | -6.03% | 2,956,900 |
| Aug 18, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | 0.42% | 867,600 |
| Aug 17, 2026 | 1.16 | 1.20 | 1.16 | 1.19 | 1.19 | 2.32% | 1,079,100 |
| Aug 14, 2026 | 1.16 | 1.16 | 1.14 | 1.16 | 1.16 | 1.31% | 1,336,200 |
| Aug 13, 2026 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | -1.03% | 1,592,100 |
| Aug 12, 2026 | 1.16 | 1.16 | 1.14 | 1.16 | 1.16 | 1.93% | 898,800 |
| Aug 11, 2026 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | -0.44% | 655,100 |
| Aug 10, 2026 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | 0.09% | 1,380,700 |
| Aug 7, 2026 | 1.14 | 1.14 | 1.10 | 1.14 | 1.14 | 2.42% | 1,184,200 |
| Aug 6, 2026 | 1.11 | 1.12 | 1.10 | 1.12 | 1.12 | 1.00% | 878,500 |
| Aug 5, 2026 | 1.09 | 1.11 | 1.06 | 1.10 | 1.10 | 3.27% | 1,490,600 |
| Aug 4, 2026 | 1.02 | 1.07 | 1.02 | 1.07 | 1.07 | 3.79% | 1,216,400 |
| Aug 3, 2026 | 1.06 | 1.06 | 1.02 | 1.03 | 1.03 | -0.87% | 1,194,400 |
| Jul 31, 2026 | 1.00 | 1.06 | 1.00 | 1.04 | 1.04 | 3.49% | 2,250,400 |
| Jul 30, 2026 | 1.03 | 1.04 | 1.00 | 1.00 | 1.00 | -3.92% | 1,209,700 |
| Jul 29, 2026 | 1.04 | 1.05 | 1.01 | 1.05 | 1.05 | -1.32% | 3,941,400 |
| Jul 28, 2026 | 1.06 | 1.07 | 1.03 | 1.06 | 1.06 | -0.94% | 4,012,100 |
| Jul 27, 2026 | 1.04 | 1.07 | 1.02 | 1.07 | 1.07 | 3.09% | 3,502,300 |
| Jul 24, 2026 | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | -2.08% | 687,700 |
| Jul 23, 2026 | 1.06 | 1.08 | 1.05 | 1.06 | 1.06 | -0.28% | 1,161,100 |
| Jul 22, 2026 | 1.08 | 1.09 | 1.06 | 1.06 | 1.06 | -2.30% | 3,954,900 |
| Jul 21, 2026 | 1.03 | 1.10 | 0.99 | 1.09 | 1.09 | 6.57% | 5,181,200 |
| Jul 20, 2026 | 1.07 | 1.10 | 1.00 | 1.02 | 1.02 | -4.23% | 3,111,700 |
| Jul 17, 2026 | 1.14 | 1.14 | 1.04 | 1.07 | 1.07 | -6.25% | 3,344,700 |
| Jul 16, 2026 | 1.17 | 1.18 | 1.14 | 1.14 | 1.14 | -3.57% | 1,272,400 |
| Jul 15, 2026 | 1.20 | 1.20 | 1.17 | 1.18 | 1.18 | -1.83% | 2,264,200 |