AXA SPDB Investment Managers Co. Ltd. - China Security Smart Electric Vehicle ETF (SHA:560000)

China · Delayed Price · Currency is CNY

0.9390

0.00 (0.00%)

At close: Apr 30, 2026

SHA:560000 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	0.94	0.94	0.93	0.94	0.94	-	112,000
Apr 29, 2026	0.91	0.94	0.91	0.94	0.94	3.41%	462,100
Apr 28, 2026	0.93	0.93	0.91	0.91	0.91	-2.47%	79,500
Apr 27, 2026	0.92	0.94	0.92	0.93	0.93	1.20%	655,300
Apr 24, 2026	0.91	0.92	0.90	0.92	0.92	0.55%	237,000
Apr 23, 2026	0.92	0.92	0.91	0.92	0.92	-0.65%	92,500
Apr 22, 2026	0.91	0.93	0.91	0.92	0.92	0.55%	316,200
Apr 21, 2026	0.91	0.92	0.90	0.92	0.92	0.44%	363,400
Apr 20, 2026	0.90	0.91	0.89	0.91	0.91	0.88%	664,500
Apr 17, 2026	0.91	0.91	0.90	0.90	0.90	-0.77%	1,886,200
Apr 16, 2026	0.88	0.91	0.88	0.91	0.91	2.71%	4,260,900
Apr 15, 2026	0.89	0.91	0.89	0.89	0.89	-1.00%	458,600
Apr 14, 2026	0.87	0.90	0.87	0.90	0.90	1.24%	3,822,400
Apr 13, 2026	0.89	0.89	0.87	0.89	0.89	0.57%	2,054,900
Apr 10, 2026	0.86	0.88	0.84	0.88	0.88	4.02%	941,100
Apr 9, 2026	0.84	0.85	0.84	0.85	0.85	-0.70%	86,700
Apr 8, 2026	0.83	0.85	0.83	0.85	0.85	4.03%	718,100
Apr 7, 2026	0.82	0.85	0.81	0.82	0.82	-0.24%	45,500
Apr 3, 2026	0.85	0.85	0.82	0.82	0.82	-1.32%	100,000
Apr 2, 2026	0.84	0.85	0.83	0.83	0.83	-2.00%	170,300
Apr 1, 2026	0.85	0.85	0.84	0.85	0.85	1.31%	77,800
Mar 31, 2026	0.85	0.86	0.84	0.84	0.84	-2.10%	1,391,600
Mar 30, 2026	0.86	0.86	0.85	0.86	0.86	-0.58%	1,456,600
Mar 27, 2026	0.85	0.86	0.84	0.86	0.86	1.89%	135,700
Mar 26, 2026	0.85	0.86	0.84	0.85	0.85	-0.12%	39,700
Mar 25, 2026	0.84	0.85	0.84	0.85	0.85	1.81%	386,400
Mar 24, 2026	0.85	0.85	0.81	0.83	0.83	-	110,800
Mar 23, 2026	0.84	0.87	0.83	0.83	0.83	-2.24%	152,000
Mar 20, 2026	0.85	0.87	0.83	0.85	0.85	1.92%	119,600
Mar 19, 2026	0.85	0.85	0.83	0.83	0.83	-2.91%	135,600
Mar 18, 2026	0.86	0.86	0.85	0.86	0.86	-0.69%	210,500
Mar 17, 2026	0.88	0.89	0.86	0.87	0.87	-1.48%	66,200
Mar 16, 2026	0.87	0.88	0.86	0.88	0.88	0.92%	126,500
Mar 13, 2026	0.88	0.88	0.87	0.87	0.87	0.23%	99,500
Mar 12, 2026	0.88	0.88	0.86	0.87	0.87	-0.57%	129,900
Mar 11, 2026	0.86	0.88	0.86	0.87	0.87	1.75%	186,400
Mar 10, 2026	0.85	0.86	0.85	0.86	0.86	2.26%	161,100
Mar 9, 2026	0.84	0.84	0.82	0.84	0.84	-0.24%	125,800
Mar 6, 2026	0.84	0.84	0.83	0.84	0.84	0.72%	120,000
Mar 5, 2026	0.84	0.89	0.83	0.84	0.84	1.58%	152,600
Mar 4, 2026	0.83	0.85	0.82	0.82	0.82	-1.32%	1,729,700
Mar 3, 2026	0.87	0.87	0.83	0.83	0.83	-3.81%	660,300
Mar 2, 2026	0.85	0.87	0.85	0.87	0.87	-0.46%	145,700
Feb 27, 2026	0.87	0.87	0.87	0.87	0.87	-	51,200
Feb 26, 2026	0.88	0.88	0.87	0.87	0.87	-0.91%	9,600
Feb 25, 2026	0.88	0.89	0.87	0.88	0.88	0.11%	332,500
Feb 24, 2026	0.88	0.88	0.88	0.88	0.88	0.80%	263,100
Feb 13, 2026	0.88	0.88	0.87	0.87	0.87	-0.91%	42,400
Feb 12, 2026	0.86	0.88	0.86	0.88	0.88	1.15%	304,400
Feb 11, 2026	0.86	0.87	0.86	0.87	0.87	0.46%	281,700