ChinaAMC Robot ETF (SHA:562500)
China · Delayed Price · Currency is CNY 0.9900
+0.0130 (1.33%)
At close: Oct 20, 2025
SHA:562500 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | 0.20% | 1,094,687,539 |
| Oct 21, 2025 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 1.82% | 1,321,924,114 |
| Oct 20, 2025 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | 1.33% | 1,290,198,733 |
| Oct 17, 2025 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -3.55% | 1,615,095,819 |
| Oct 16, 2025 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -1.94% | 1,110,310,972 |
| Oct 15, 2025 | 1.01 | 1.03 | 1.00 | 1.03 | 1.03 | 2.38% | 1,469,701,038 |
| Oct 14, 2025 | 1.06 | 1.06 | 1.01 | 1.01 | 1.01 | -4.09% | 1,771,709,846 |
| Oct 13, 2025 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | -2.14% | 1,802,153,604 |
| Oct 10, 2025 | 1.10 | 1.11 | 1.07 | 1.08 | 1.08 | -3.33% | 1,679,889,633 |
| Oct 9, 2025 | 1.10 | 1.12 | 1.08 | 1.11 | 1.11 | 1.74% | 1,582,291,516 |
| Sep 30, 2025 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | 1.02% | 1,311,132,021 |
| Sep 29, 2025 | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | 1.03% | 1,276,842,486 |
| Sep 26, 2025 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -3.25% | 2,058,851,916 |
| Sep 25, 2025 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | 0.36% | 1,739,744,928 |
| Sep 24, 2025 | 1.06 | 1.10 | 1.06 | 1.10 | 1.10 | 3.28% | 2,071,836,168 |
| Sep 23, 2025 | 1.09 | 1.09 | 1.05 | 1.07 | 1.07 | -1.57% | 2,041,321,769 |
| Sep 22, 2025 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 1.69% | 1,507,272,608 |
| Sep 19, 2025 | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | -2.73% | 2,330,215,992 |
| Sep 18, 2025 | 1.10 | 1.13 | 1.08 | 1.10 | 1.10 | 0.09% | 3,288,804,865 |
| Sep 17, 2025 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 1.58% | 2,414,350,307 |
| Sep 16, 2025 | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | 3.75% | 2,414,731,547 |
| Sep 15, 2025 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | 0.10% | 1,463,597,879 |
| Sep 12, 2025 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | -0.76% | 1,854,367,804 |
| Sep 11, 2025 | 1.02 | 1.05 | 1.01 | 1.05 | 1.05 | 2.85% | 1,933,244,368 |
| Sep 10, 2025 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | 0.10% | 1,195,453,023 |
| Sep 9, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -2.02% | 1,610,284,119 |
| Sep 8, 2025 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | 4.53% | 2,795,358,533 |
| Sep 5, 2025 | 0.96 | 1.00 | 0.96 | 0.99 | 0.99 | 3.12% | 1,397,689,200 |
| Sep 4, 2025 | 1.00 | 1.01 | 0.95 | 0.96 | 0.96 | -3.80% | 2,185,683,553 |
| Sep 3, 2025 | 1.03 | 1.04 | 1.00 | 1.00 | 1.00 | -2.53% | 1,939,553,393 |
| Sep 2, 2025 | 1.02 | 1.04 | 0.99 | 1.03 | 1.03 | 0.39% | 2,520,719,390 |
| Sep 1, 2025 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -0.10% | 1,230,169,431 |
| Aug 29, 2025 | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | - | 1,616,791,724 |
| Aug 28, 2025 | 1.00 | 1.02 | 0.99 | 1.02 | 1.02 | 1.39% | 2,361,319,384 |
| Aug 27, 2025 | 1.02 | 1.06 | 1.01 | 1.01 | 1.01 | -0.79% | 2,405,843,086 |
| Aug 26, 2025 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | -0.68% | 1,202,771,209 |
| Aug 25, 2025 | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | 1.59% | 1,741,606,574 |
| Aug 22, 2025 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | 2.64% | 1,851,119,166 |
| Aug 21, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -1.40% | 1,587,304,823 |
| Aug 20, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 0.91% | 1,871,646,576 |
| Aug 19, 2025 | 0.98 | 1.00 | 0.97 | 0.99 | 0.99 | 0.71% | 2,056,280,461 |
| Aug 18, 2025 | 0.97 | 0.99 | 0.96 | 0.98 | 0.98 | 2.08% | 1,755,125,655 |
| Aug 15, 2025 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 2.13% | 1,776,174,945 |
| Aug 14, 2025 | 0.95 | 0.96 | 0.93 | 0.94 | 0.94 | -0.84% | 2,291,548,734 |
| Aug 13, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 0.96% | 1,254,277,207 |
| Aug 12, 2025 | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | -0.42% | 1,068,722,419 |
| Aug 11, 2025 | 0.93 | 0.95 | 0.93 | 0.94 | 0.94 | 1.61% | 946,921,201 |
| Aug 8, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -1.38% | 978,656,634 |
| Aug 7, 2025 | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | -0.63% | 1,931,927,807 |
| Aug 6, 2025 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | 3.16% | 1,782,424,138 |