ChinaAMC CSI Smart Selected 1000 Value Stable ETF (SHA:562530)
China · Delayed Price · Currency is CNY 1.244
-0.005 (-0.40%)
Last updated: Jul 31, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | - | 0.65% | 451,600 |
| Jul 31, 2025 | 1.24 | 1.25 | 1.23 | 1.23 | - | -1.52% | 1,454,700 |
| Jul 30, 2025 | 1.24 | 1.26 | 1.24 | 1.25 | - | 0.08% | 1,056,200 |
| Jul 29, 2025 | 1.25 | 1.25 | 1.23 | 1.25 | - | 0.08% | 1,503,300 |
| Jul 28, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | - | -0.40% | 705,500 |
| Jul 25, 2025 | 1.26 | 1.27 | 1.25 | 1.25 | - | -0.40% | 1,102,400 |
| Jul 24, 2025 | 1.25 | 1.26 | 1.24 | 1.26 | - | 0.88% | 1,548,500 |
| Jul 23, 2025 | 1.25 | 1.26 | 1.24 | 1.25 | - | -0.24% | 3,106,600 |
| Jul 22, 2025 | 1.24 | 1.25 | 1.23 | 1.25 | - | 0.97% | 2,312,300 |
| Jul 21, 2025 | 1.22 | 1.24 | 1.22 | 1.24 | - | 1.23% | 874,000 |
| Jul 18, 2025 | 1.22 | 1.22 | 1.21 | 1.22 | - | 0.66% | 854,200 |
| Jul 17, 2025 | 1.21 | 1.22 | 1.21 | 1.21 | - | 0.25% | 645,300 |
| Jul 16, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | - | 0.33% | 275,500 |
| Jul 15, 2025 | 1.22 | 1.22 | 1.19 | 1.21 | - | -1.07% | 1,035,900 |
| Jul 14, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | - | 0.33% | 1,090,500 |
| Jul 11, 2025 | 1.21 | 1.22 | 1.21 | 1.22 | - | 0.16% | 2,039,300 |
| Jul 10, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | - | 1.00% | 1,483,700 |
| Jul 9, 2025 | 1.20 | 1.21 | 1.20 | 1.20 | - | 0.25% | 1,204,100 |
| Jul 8, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | - | 0.25% | 394,300 |
| Jul 7, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | - | 0.42% | 221,400 |
| Jul 4, 2025 | 1.19 | 1.20 | 1.19 | 1.19 | - | -0.25% | 663,500 |
| Jul 3, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | - | 0.34% | 417,600 |
| Jul 2, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | - | 0.42% | 2,277,000 |
| Jul 1, 2025 | 1.17 | 1.19 | 1.17 | 1.19 | - | 0.85% | 1,692,707 |
| Jun 30, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | - | 0.60% | 533,200 |
| Jun 27, 2025 | 1.17 | 1.18 | 1.17 | 1.17 | - | 0.09% | 825,300 |
| Jun 26, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | - | - | 682,900 |
| Jun 25, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | - | 0.60% | 2,043,400 |
| Jun 24, 2025 | 1.14 | 1.16 | 1.14 | 1.16 | - | 1.31% | 1,420,500 |
| Jun 23, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | - | 0.53% | 257,300 |
| Jun 20, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | - | -0.18% | 262,400 |
| Jun 19, 2025 | 1.16 | 1.16 | 1.14 | 1.14 | - | -1.55% | 241,300 |
| Jun 18, 2025 | 1.16 | 1.16 | 1.15 | 1.16 | - | -0.43% | 183,100 |
| Jun 17, 2025 | 1.16 | 1.17 | 1.16 | 1.16 | - | -0.17% | 159,400 |
| Jun 16, 2025 | 1.17 | 1.17 | 1.16 | 1.17 | - | 0.09% | 999,200 |
| Jun 13, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | - | -1.19% | 363,800 |
| Jun 12, 2025 | 1.18 | 1.18 | 1.17 | 1.18 | - | 0.34% | 124,000 |
| Jun 11, 2025 | 1.16 | 1.18 | 1.16 | 1.18 | - | 0.34% | 687,200 |
| Jun 10, 2025 | 1.17 | 1.18 | 1.16 | 1.17 | - | -0.34% | 1,315,910 |
| Jun 9, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | - | 0.60% | 422,400 |
| Jun 6, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | - | - | 344,100 |
| Jun 5, 2025 | 1.17 | 1.18 | 1.16 | 1.17 | - | -0.51% | 634,900 |
| Jun 4, 2025 | 1.16 | 1.18 | 1.16 | 1.17 | - | 0.86% | 1,732,300 |
| Jun 3, 2025 | 1.15 | 1.17 | 1.15 | 1.16 | - | 0.78% | 1,467,900 |
| May 30, 2025 | 1.16 | 1.16 | 1.15 | 1.16 | - | -0.17% | 1,432,300 |
| May 29, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | - | 0.70% | 369,400 |
| May 28, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | - | 0.17% | 648,800 |
| May 27, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | - | 0.44% | 391,900 |
| May 26, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | - | -0.26% | 2,045,000 |
| May 23, 2025 | 1.16 | 1.16 | 1.14 | 1.15 | - | -0.61% | 2,823,800 |