China Asset Management Co. Ltd-China AMC CSI All Share Electric Utilities Index Exchange Traded Fund (SHA:560830)

China · Delayed Price · Currency is CNY

0.8960

-0.0030 (-0.33%)

At close: Sep 22, 2026

SHA:560830 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.90	0.90	0.89	0.89	0.89	-1.12%	17,643,600
Sep 22, 2026	0.90	0.90	0.89	0.90	0.90	-0.33%	14,909,900
Sep 21, 2026	0.90	0.90	0.90	0.90	0.90	-	12,045,700
Sep 18, 2026	0.90	0.91	0.90	0.90	0.90	-0.11%	15,527,100
Sep 17, 2026	0.91	0.91	0.89	0.90	0.90	-0.99%	16,909,700
Sep 16, 2026	0.91	0.91	0.90	0.91	0.91	-0.11%	21,302,100
Sep 15, 2026	0.91	0.92	0.90	0.91	0.91	-0.44%	20,092,900
Sep 14, 2026	0.91	0.92	0.91	0.91	0.91	0.33%	18,479,100
Sep 11, 2026	0.91	0.92	0.90	0.91	0.91	-0.33%	18,342,500
Sep 10, 2026	0.91	0.92	0.90	0.91	0.91	0.44%	23,328,200
Sep 9, 2026	0.90	0.91	0.90	0.91	0.91	0.89%	19,611,500
Sep 8, 2026	0.90	0.90	0.90	0.90	0.90	0.67%	14,609,100
Sep 7, 2026	0.91	0.91	0.89	0.90	0.90	-1.10%	15,531,700
Sep 4, 2026	0.91	0.91	0.90	0.91	0.91	0.33%	16,186,100
Sep 3, 2026	0.91	0.91	0.90	0.90	0.90	-	20,558,200
Sep 2, 2026	0.90	0.91	0.90	0.90	0.90	-0.11%	15,546,600
Sep 1, 2026	0.90	0.91	0.89	0.90	0.90	1.12%	19,768,700
Aug 31, 2026	0.90	0.90	0.89	0.89	0.89	-0.78%	13,245,500
Aug 28, 2026	0.90	0.90	0.90	0.90	0.90	-	16,743,800
Aug 27, 2026	0.90	0.90	0.89	0.90	0.90	-0.44%	15,516,200
Aug 26, 2026	0.89	0.91	0.89	0.91	0.91	1.23%	20,582,300
Aug 25, 2026	0.89	0.89	0.89	0.89	0.89	0.45%	14,075,500
Aug 24, 2026	0.89	0.89	0.89	0.89	0.89	0.68%	14,564,400
Aug 21, 2026	0.89	0.89	0.88	0.88	0.88	-0.56%	14,846,100
Aug 20, 2026	0.89	0.89	0.89	0.89	0.89	-0.11%	15,543,700
Aug 19, 2026	0.90	0.90	0.89	0.89	0.89	-0.89%	21,051,800
Aug 18, 2026	0.91	0.91	0.90	0.90	0.90	-0.55%	21,057,700
Aug 17, 2026	0.91	0.91	0.90	0.90	0.90	-0.44%	18,865,000
Aug 14, 2026	0.92	0.92	0.91	0.91	0.91	-1.73%	27,784,300
Aug 13, 2026	0.92	0.93	0.91	0.92	0.92	0.54%	32,020,600
Aug 12, 2026	0.92	0.93	0.91	0.92	0.92	-0.43%	21,630,900
Aug 11, 2026	0.92	0.93	0.92	0.92	0.92	0.44%	30,449,700
Aug 10, 2026	0.92	0.92	0.91	0.92	0.92	0.44%	26,449,900
Aug 7, 2026	0.91	0.91	0.91	0.91	0.91	-	30,677,800
Aug 6, 2026	0.92	0.92	0.91	0.91	0.91	-0.87%	31,622,700
Aug 5, 2026	0.93	0.93	0.92	0.92	0.92	-0.86%	29,425,300
Aug 4, 2026	0.94	0.94	0.93	0.93	0.93	-0.64%	21,897,400
Aug 3, 2026	0.93	0.94	0.93	0.94	0.94	1.08%	19,764,800
Jul 31, 2026	0.92	0.93	0.91	0.93	0.93	0.33%	22,046,800
Jul 30, 2026	0.92	0.93	0.92	0.92	0.92	-0.11%	20,139,200
Jul 29, 2026	0.91	0.93	0.91	0.92	0.92	1.65%	24,885,400
Jul 28, 2026	0.91	0.91	0.90	0.91	0.91	-0.55%	19,335,700
Jul 27, 2026	0.90	0.92	0.90	0.91	0.91	0.44%	22,879,600
Jul 24, 2026	0.94	0.94	0.91	0.91	0.91	-3.91%	41,900,900
Jul 23, 2026	0.94	0.96	0.93	0.95	0.95	0.74%	46,359,700
Jul 22, 2026	0.91	0.94	0.91	0.94	0.94	1.62%	51,999,000
Jul 21, 2026	0.94	0.95	0.91	0.93	0.93	-0.75%	60,954,800
Jul 20, 2026	0.89	0.93	0.88	0.93	0.93	4.72%	66,669,200
Jul 17, 2026	0.87	0.90	0.87	0.89	0.89	1.83%	49,161,900
Jul 16, 2026	0.89	0.89	0.87	0.87	0.87	-1.24%	21,614,200