ChinaAMC Information Technology ETF (SHA:562560)
China · Delayed Price · Currency is CNY 1.598
+0.009 (0.57%)
Last updated: Aug 21, 2025
SHA:562560 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.59 | 1.68 | 1.59 | 1.68 | - | 6.41% | 615,000 |
| Aug 21, 2025 | 1.59 | 1.61 | 1.57 | 1.58 | - | -0.82% | 624,500 |
| Aug 20, 2025 | 1.56 | 1.59 | 1.52 | 1.59 | - | 2.25% | 301,800 |
| Aug 19, 2025 | 1.56 | 1.57 | 1.54 | 1.55 | - | -0.13% | 270,500 |
| Aug 18, 2025 | 1.54 | 1.58 | 1.51 | 1.56 | - | 2.37% | 539,600 |
| Aug 15, 2025 | 1.47 | 1.55 | 1.47 | 1.52 | - | 1.74% | 294,700 |
| Aug 14, 2025 | 1.50 | 1.53 | 1.49 | 1.49 | - | -0.07% | 1,989,900 |
| Aug 13, 2025 | 1.47 | 1.50 | 1.46 | 1.50 | - | 1.84% | 734,200 |
| Aug 12, 2025 | 1.45 | 1.47 | 1.44 | 1.47 | - | 0.82% | 726,400 |
| Aug 11, 2025 | 1.46 | 1.46 | 1.43 | 1.46 | - | -0.68% | 1,328,700 |
| Aug 8, 2025 | 1.50 | 1.50 | 1.42 | 1.47 | - | 0.76% | 536,300 |
| Aug 7, 2025 | 1.46 | 1.46 | 1.43 | 1.46 | - | 0.76% | 105,000 |
| Aug 6, 2025 | 1.43 | 1.44 | 1.43 | 1.44 | - | 0.70% | 163,400 |
| Aug 5, 2025 | 1.43 | 1.44 | 1.42 | 1.43 | - | 0.63% | 188,600 |
| Aug 4, 2025 | 1.42 | 1.43 | 1.41 | 1.43 | - | 0.42% | 146,100 |
| Aug 1, 2025 | 1.43 | 1.43 | 1.41 | 1.42 | - | -0.84% | 407,400 |
| Jul 31, 2025 | 1.44 | 1.45 | 1.43 | 1.43 | - | -0.35% | 317,000 |
| Jul 30, 2025 | 1.44 | 1.45 | 1.43 | 1.44 | - | -0.90% | 231,800 |
| Jul 29, 2025 | 1.44 | 1.45 | 1.42 | 1.45 | - | 1.26% | 455,600 |
| Jul 28, 2025 | 1.41 | 1.44 | 1.41 | 1.43 | - | 0.77% | 330,600 |
| Jul 25, 2025 | 1.39 | 1.43 | 1.39 | 1.42 | - | 1.07% | 188,200 |
| Jul 24, 2025 | 1.41 | 1.41 | 1.39 | 1.41 | - | 1.52% | 248,400 |
| Jul 23, 2025 | 1.39 | 1.40 | 1.38 | 1.38 | - | 0.22% | 320,400 |
| Jul 22, 2025 | 1.39 | 1.39 | 1.38 | 1.38 | - | -0.43% | 374,800 |
| Jul 21, 2025 | 1.39 | 1.39 | 1.38 | 1.39 | - | 0.14% | 400,200 |
| Jul 18, 2025 | 1.39 | 1.40 | 1.38 | 1.39 | - | - | 157,500 |
| Jul 17, 2025 | 1.36 | 1.39 | 1.36 | 1.39 | - | 1.99% | 173,100 |
| Jul 16, 2025 | 1.36 | 1.38 | 1.36 | 1.36 | - | -0.29% | 121,600 |
| Jul 15, 2025 | 1.36 | 1.37 | 1.35 | 1.36 | - | 0.96% | 576,000 |
| Jul 14, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | - | -0.22% | 340,700 |
| Jul 11, 2025 | 1.33 | 1.36 | 1.33 | 1.35 | - | 1.05% | 442,900 |
| Jul 10, 2025 | 1.34 | 1.34 | 1.33 | 1.34 | - | -0.45% | 53,400 |
| Jul 9, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | - | -0.44% | 153,600 |
| Jul 8, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | - | 1.96% | 590,100 |
| Jul 7, 2025 | 1.33 | 1.33 | 1.32 | 1.32 | - | -0.82% | 167,800 |
| Jul 4, 2025 | 1.34 | 1.35 | 1.33 | 1.34 | - | 0.07% | 252,900 |
| Jul 3, 2025 | 1.32 | 1.34 | 1.32 | 1.33 | - | 1.44% | 348,100 |
| Jul 2, 2025 | 1.33 | 1.33 | 1.31 | 1.32 | - | -1.65% | 447,800 |
| Jul 1, 2025 | 1.34 | 1.34 | 1.33 | 1.34 | - | -0.45% | 318,800 |
| Jun 30, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | - | 1.21% | 372,500 |
| Jun 27, 2025 | 1.32 | 1.34 | 1.31 | 1.33 | - | 0.68% | 776,500 |
| Jun 26, 2025 | 1.32 | 1.34 | 1.32 | 1.32 | - | -0.45% | 836,600 |
| Jun 25, 2025 | 1.29 | 1.33 | 1.29 | 1.32 | - | 2.08% | 2,105,100 |
| Jun 24, 2025 | 1.27 | 1.30 | 1.27 | 1.30 | - | 1.65% | 901,600 |
| Jun 23, 2025 | 1.27 | 1.28 | 1.27 | 1.28 | - | 0.79% | 314,900 |
| Jun 20, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | - | -0.78% | 156,000 |
| Jun 19, 2025 | 1.29 | 1.29 | 1.27 | 1.28 | - | -0.78% | 661,300 |
| Jun 18, 2025 | 1.28 | 1.29 | 1.27 | 1.29 | - | 1.02% | 1,101,600 |
| Jun 17, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | - | -0.39% | 387,400 |
| Jun 16, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | - | 1.03% | 684,800 |