ChinaAMC Robot ETF (SHA:562500)
China · Delayed Price · Currency is CNY 1.047
+0.029 (2.85%)
At close: Sep 11, 2025
SHA:562500 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 1.02 | 1.05 | 1.01 | 1.05 | - | 2.85% | 1,933,244,368 |
| Sep 10, 2025 | 1.02 | 1.03 | 1.01 | 1.02 | - | 0.10% | 1,195,453,000 |
| Sep 9, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | - | -2.02% | 1,610,284,000 |
| Sep 8, 2025 | 1.00 | 1.04 | 1.00 | 1.04 | - | 4.53% | 2,795,358,000 |
| Sep 5, 2025 | 0.96 | 1.00 | 0.96 | 0.99 | - | 3.12% | 1,397,689,000 |
| Sep 4, 2025 | 1.00 | 1.01 | 0.95 | 0.96 | - | -3.80% | 2,185,683,000 |
| Sep 3, 2025 | 1.03 | 1.04 | 1.00 | 1.00 | - | -2.53% | 1,939,553,000 |
| Sep 2, 2025 | 1.02 | 1.04 | 0.99 | 1.03 | - | 0.39% | 2,520,719,000 |
| Sep 1, 2025 | 1.03 | 1.04 | 1.02 | 1.02 | - | -0.10% | 1,230,169,000 |
| Aug 29, 2025 | 1.03 | 1.04 | 1.01 | 1.02 | - | - | 1,616,791,000 |
| Aug 28, 2025 | 1.00 | 1.02 | 0.99 | 1.02 | - | 1.39% | 2,361,319,000 |
| Aug 27, 2025 | 1.02 | 1.06 | 1.01 | 1.01 | - | -0.79% | 2,405,843,000 |
| Aug 26, 2025 | 1.02 | 1.03 | 1.01 | 1.02 | - | -0.68% | 1,202,771,000 |
| Aug 25, 2025 | 1.03 | 1.03 | 1.01 | 1.03 | - | 1.59% | 1,741,606,000 |
| Aug 22, 2025 | 0.98 | 1.01 | 0.98 | 1.01 | - | 2.64% | 1,851,119,000 |
| Aug 21, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | - | -1.40% | 1,587,304,000 |
| Aug 20, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | - | 0.91% | 1,871,646,000 |
| Aug 19, 2025 | 0.98 | 1.00 | 0.97 | 0.99 | - | 0.71% | 2,056,280,000 |
| Aug 18, 2025 | 0.97 | 0.99 | 0.96 | 0.98 | - | 2.08% | 1,755,125,000 |
| Aug 15, 2025 | 0.94 | 0.96 | 0.94 | 0.96 | - | 2.13% | 1,776,174,000 |
| Aug 14, 2025 | 0.95 | 0.96 | 0.93 | 0.94 | - | -0.84% | 2,291,548,000 |
| Aug 13, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | - | 0.96% | 1,254,277,000 |
| Aug 12, 2025 | 0.95 | 0.95 | 0.93 | 0.94 | - | -0.42% | 1,068,722,000 |
| Aug 11, 2025 | 0.93 | 0.95 | 0.93 | 0.94 | - | 1.61% | 946,921,200 |
| Aug 8, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | - | -1.38% | 978,656,600 |
| Aug 7, 2025 | 0.95 | 0.95 | 0.93 | 0.94 | - | -0.63% | 1,931,927,000 |
| Aug 6, 2025 | 0.92 | 0.95 | 0.92 | 0.95 | - | 3.16% | 1,782,424,000 |
| Aug 5, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | - | 1.10% | 1,118,155,000 |
| Aug 4, 2025 | 0.88 | 0.91 | 0.88 | 0.91 | - | 2.48% | 1,302,301,000 |
| Aug 1, 2025 | 0.89 | 0.90 | 0.88 | 0.89 | - | - | 901,798,800 |
| Jul 31, 2025 | 0.89 | 0.90 | 0.88 | 0.89 | - | -0.11% | 1,385,689,000 |
| Jul 30, 2025 | 0.90 | 0.90 | 0.88 | 0.89 | - | -1.44% | 1,241,714,000 |
| Jul 29, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | - | 0.11% | 993,363,800 |
| Jul 28, 2025 | 0.90 | 0.91 | 0.89 | 0.90 | - | 0.11% | 861,516,300 |
| Jul 25, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | - | 1.01% | 1,044,095,000 |
| Jul 24, 2025 | 0.88 | 0.89 | 0.88 | 0.89 | - | 1.48% | 1,255,394,000 |
| Jul 23, 2025 | 0.88 | 0.89 | 0.88 | 0.88 | - | -0.68% | 1,077,338,000 |
| Jul 22, 2025 | 0.89 | 0.89 | 0.88 | 0.88 | - | -0.56% | 936,475,600 |
| Jul 21, 2025 | 0.88 | 0.90 | 0.88 | 0.89 | - | 1.25% | 1,218,645,000 |
| Jul 18, 2025 | 0.88 | 0.88 | 0.87 | 0.88 | - | - | 1,022,111,000 |
| Jul 17, 2025 | 0.87 | 0.88 | 0.86 | 0.88 | - | 1.39% | 1,101,807,000 |
| Jul 16, 2025 | 0.86 | 0.87 | 0.86 | 0.87 | - | 0.58% | 1,204,502,000 |
| Jul 15, 2025 | 0.86 | 0.86 | 0.85 | 0.86 | - | 0.35% | 1,475,537,000 |
| Jul 14, 2025 | 0.85 | 0.86 | 0.84 | 0.86 | - | 1.78% | 1,332,617,000 |
| Jul 11, 2025 | 0.83 | 0.85 | 0.82 | 0.84 | - | 1.57% | 1,424,191,000 |
| Jul 10, 2025 | 0.83 | 0.83 | 0.82 | 0.83 | - | -0.36% | 599,920,000 |
| Jul 9, 2025 | 0.84 | 0.85 | 0.83 | 0.83 | - | -0.36% | 934,227,800 |
| Jul 8, 2025 | 0.82 | 0.84 | 0.82 | 0.84 | - | 1.58% | 739,310,500 |
| Jul 7, 2025 | 0.83 | 0.83 | 0.82 | 0.82 | - | -1.08% | 626,471,200 |
| Jul 4, 2025 | 0.84 | 0.84 | 0.83 | 0.83 | - | -1.07% | 933,017,400 |