ChinaAMC CSI Smart Selected 1000 Value Stable ETF (SHA:562530)
China · Delayed Price · Currency is CNY 1.251
0.00 (0.00%)
At close: Sep 22, 2026
SHA:562530 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | - | 5,548,300 |
| Sep 21, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 1.05% | 2,101,000 |
| Sep 18, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.90% | 3,287,900 |
| Sep 17, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | - | 5,199,700 |
| Sep 16, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | -0.16% | 4,300,600 |
| Sep 15, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.97% | 4,126,000 |
| Sep 14, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 0.81% | 2,788,600 |
| Sep 11, 2026 | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | -2.07% | 5,626,300 |
| Sep 10, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | -1.02% | 3,458,700 |
| Sep 9, 2026 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -0.70% | 4,957,700 |
| Sep 8, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 1.03% | 6,567,800 |
| Sep 7, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | 0.16% | 5,327,000 |
| Sep 4, 2026 | 1.26 | 1.28 | 1.26 | 1.26 | 1.26 | 0.48% | 1,604,400 |
| Sep 3, 2026 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | -0.24% | 5,454,800 |
| Sep 2, 2026 | 1.27 | 1.29 | 1.26 | 1.26 | 1.26 | -1.87% | 23,337,500 |
| Sep 1, 2026 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | 1.26% | 7,227,900 |
| Aug 31, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | -0.24% | 5,596,300 |
| Aug 28, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.55% | 4,497,600 |
| Aug 27, 2026 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | 0.24% | 8,841,500 |
| Aug 26, 2026 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | 0.80% | 5,088,700 |
| Aug 25, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 1.13% | 2,681,700 |
| Aug 24, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | -0.40% | 5,885,600 |
| Aug 21, 2026 | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | -1.58% | 5,053,500 |
| Aug 20, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 1.77% | 8,498,800 |
| Aug 19, 2026 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -1.90% | 6,588,100 |
| Aug 18, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | -0.08% | 13,036,300 |
| Aug 17, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 0.40% | 9,976,100 |
| Aug 14, 2026 | 1.27 | 1.39 | 1.26 | 1.26 | 1.26 | -0.39% | 9,916,300 |
| Aug 13, 2026 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | -0.78% | 8,355,100 |
| Aug 12, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 0.31% | 4,369,000 |
| Aug 11, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.31% | 5,664,300 |
| Aug 10, 2026 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 1.03% | 4,200,100 |
| Aug 7, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | -0.24% | 10,437,800 |
| Aug 6, 2026 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -1.02% | 4,516,400 |
| Aug 5, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | - | 10,215,200 |
| Aug 4, 2026 | 1.29 | 1.31 | 1.28 | 1.28 | 1.28 | -0.70% | 15,831,500 |
| Aug 3, 2026 | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | 1.02% | 4,755,200 |
| Jul 31, 2026 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 0.55% | 37,694,400 |
| Jul 30, 2026 | 1.27 | 1.28 | 1.25 | 1.27 | 1.27 | 0.63% | 22,802,400 |
| Jul 29, 2026 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | 2.86% | 11,477,700 |
| Jul 28, 2026 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 0.57% | 7,925,200 |
| Jul 27, 2026 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | 1.84% | 4,179,000 |
| Jul 24, 2026 | 1.21 | 1.23 | 1.20 | 1.20 | 1.20 | -2.45% | 9,599,400 |
| Jul 23, 2026 | 1.22 | 1.27 | 1.21 | 1.23 | 1.23 | 1.16% | 6,125,800 |
| Jul 22, 2026 | 1.22 | 1.24 | 1.20 | 1.21 | 1.21 | -0.66% | 11,006,000 |
| Jul 21, 2026 | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | -0.57% | 3,888,100 |
| Jul 20, 2026 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 2.25% | 3,424,600 |
| Jul 17, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -1.96% | 5,604,000 |
| Jul 16, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | 0.66% | 4,285,800 |
| Jul 15, 2026 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | 1.59% | 4,170,800 |