ChinaAMC Robot ETF (SHA:562500)
China · Delayed Price · Currency is CNY 0.9120
-0.0100 (-1.08%)
At close: Apr 3, 2026
SHA:562500 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -2.23% | 451,553,800 |
| Apr 1, 2026 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | 2.72% | 613,107,200 |
| Mar 31, 2026 | 0.93 | 0.94 | 0.92 | 0.92 | 0.92 | -0.86% | 441,229,300 |
| Mar 30, 2026 | 0.92 | 0.93 | 0.91 | 0.93 | 0.93 | -0.43% | 396,791,200 |
| Mar 27, 2026 | 0.91 | 0.94 | 0.91 | 0.93 | 0.93 | 0.54% | 394,383,700 |
| Mar 26, 2026 | 0.94 | 0.95 | 0.92 | 0.93 | 0.93 | -1.39% | 474,244,000 |
| Mar 25, 2026 | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | 1.96% | 748,720,000 |
| Mar 24, 2026 | 0.92 | 0.92 | 0.90 | 0.92 | 0.92 | 1.21% | 849,231,500 |
| Mar 23, 2026 | 0.93 | 0.94 | 0.90 | 0.91 | 0.91 | -4.11% | 1,095,343,000 |
| Mar 20, 2026 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -1.86% | 687,535,400 |
| Mar 19, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -2.72% | 803,374,000 |
| Mar 18, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | 0.61% | 712,194,700 |
| Mar 17, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -1.69% | 774,091,200 |
| Mar 16, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | -0.30% | 733,647,200 |
| Mar 13, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -1.56% | 572,208,500 |
| Mar 12, 2026 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -1.06% | 530,629,000 |
| Mar 11, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -0.29% | 475,457,300 |
| Mar 10, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 1.97% | 789,737,500 |
| Mar 9, 2026 | 1.01 | 1.02 | 0.99 | 1.02 | 1.02 | -0.78% | 937,591,300 |
| Mar 6, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 0.49% | 527,697,900 |
| Mar 5, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | 1.69% | 797,863,400 |
| Mar 4, 2026 | 1.00 | 1.02 | 0.99 | 1.00 | 1.00 | -0.69% | 1,269,489,000 |
| Mar 3, 2026 | 1.06 | 1.07 | 1.01 | 1.01 | 1.01 | -4.81% | 1,481,784,000 |
| Mar 2, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | -2.21% | 1,210,766,000 |
| Feb 27, 2026 | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | 0.18% | 1,037,582,792 |
| Feb 26, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | 0.56% | 1,025,361,000 |
| Feb 25, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | - | 1,157,541,000 |
| Feb 24, 2026 | 1.11 | 1.11 | 1.07 | 1.08 | 1.08 | -0.55% | 1,724,542,000 |
| Feb 13, 2026 | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | 0.09% | 1,202,331,000 |
| Feb 12, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 1.41% | 957,101,800 |
| Feb 11, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -1.11% | 764,446,100 |
| Feb 10, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 0.84% | 1,244,288,000 |
| Feb 9, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 1.71% | 865,087,000 |
| Feb 6, 2026 | 1.04 | 1.07 | 1.03 | 1.05 | 1.05 | 0.67% | 995,309,200 |
| Feb 5, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -1.79% | 982,424,100 |
| Feb 4, 2026 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | -0.75% | 855,240,600 |
| Feb 3, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 2.68% | 1,066,941,000 |
| Feb 2, 2026 | 1.06 | 1.07 | 1.04 | 1.04 | 1.04 | -1.88% | 1,346,611,097 |
| Jan 30, 2026 | 1.06 | 1.08 | 1.04 | 1.06 | 1.06 | -0.47% | 1,585,197,000 |
| Jan 29, 2026 | 1.08 | 1.10 | 1.07 | 1.07 | 1.07 | -1.47% | 1,587,423,000 |
| Jan 28, 2026 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | -1.72% | 1,582,808,000 |
| Jan 27, 2026 | 1.09 | 1.11 | 1.08 | 1.10 | 1.10 | 0.45% | 1,427,113,000 |
| Jan 26, 2026 | 1.14 | 1.15 | 1.10 | 1.10 | 1.10 | -2.74% | 1,894,644,000 |
| Jan 23, 2026 | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | 1.35% | 1,172,468,845 |
| Jan 22, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | -0.09% | 1,197,588,000 |
| Jan 21, 2026 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | 1.73% | 1,325,111,000 |
| Jan 20, 2026 | 1.11 | 1.12 | 1.09 | 1.10 | 1.10 | -1.35% | 1,351,133,000 |
| Jan 19, 2026 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | 0.45% | 1,480,462,000 |
| Jan 16, 2026 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | 2.12% | 1,563,566,000 |
| Jan 15, 2026 | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | - | 1,194,984,000 |