ChinaAMC CSI IT Innovation ETF (SHA:562570)
China · Delayed Price · Currency is CNY 1.373
+0.026 (1.93%)
At close: Sep 22, 2026
SHA:562570 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -1.38% | 4,768,300 |
| Sep 22, 2026 | 1.35 | 1.39 | 1.35 | 1.37 | 1.37 | 1.93% | 15,663,700 |
| Sep 21, 2026 | 1.34 | 1.35 | 1.32 | 1.35 | 1.35 | 1.05% | 8,048,000 |
| Sep 18, 2026 | 1.31 | 1.34 | 1.31 | 1.33 | 1.33 | 2.54% | 8,368,200 |
| Sep 17, 2026 | 1.31 | 1.32 | 1.29 | 1.30 | 1.30 | -0.61% | 4,189,800 |
| Sep 16, 2026 | 1.29 | 1.31 | 1.28 | 1.31 | 1.31 | 0.93% | 14,774,000 |
| Sep 15, 2026 | 1.30 | 1.32 | 1.29 | 1.30 | 1.30 | -0.23% | 7,116,800 |
| Sep 14, 2026 | 1.29 | 1.31 | 1.29 | 1.30 | 1.30 | 0.54% | 7,246,100 |
| Sep 11, 2026 | 1.30 | 1.31 | 1.27 | 1.29 | 1.29 | -1.52% | 10,619,100 |
| Sep 10, 2026 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | -0.61% | 5,639,200 |
| Sep 9, 2026 | 1.34 | 1.34 | 1.31 | 1.32 | 1.32 | -1.27% | 6,349,500 |
| Sep 8, 2026 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -1.11% | 5,384,700 |
| Sep 7, 2026 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | -0.07% | 9,360,200 |
| Sep 4, 2026 | 1.37 | 1.39 | 1.34 | 1.35 | 1.35 | -0.66% | 12,381,900 |
| Sep 3, 2026 | 1.37 | 1.38 | 1.35 | 1.36 | 1.36 | -0.15% | 8,401,200 |
| Sep 2, 2026 | 1.38 | 1.39 | 1.36 | 1.36 | 1.36 | -2.01% | 11,545,600 |
| Sep 1, 2026 | 1.40 | 1.41 | 1.39 | 1.39 | 1.39 | -0.78% | 9,555,700 |
| Aug 31, 2026 | 1.36 | 1.41 | 1.35 | 1.40 | 1.40 | 2.04% | 23,645,700 |
| Aug 28, 2026 | 1.37 | 1.41 | 1.37 | 1.38 | 1.38 | 0.73% | 15,459,400 |
| Aug 27, 2026 | 1.33 | 1.37 | 1.33 | 1.37 | 1.37 | 3.10% | 6,563,200 |
| Aug 26, 2026 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -0.60% | 5,029,300 |
| Aug 25, 2026 | 1.31 | 1.34 | 1.30 | 1.33 | 1.33 | 0.60% | 7,194,200 |
| Aug 24, 2026 | 1.37 | 1.37 | 1.31 | 1.32 | 1.32 | -2.86% | 6,520,400 |
| Aug 21, 2026 | 1.36 | 1.37 | 1.34 | 1.36 | 1.36 | 0.74% | 6,341,300 |
| Aug 20, 2026 | 1.36 | 1.37 | 1.34 | 1.35 | 1.35 | -0.15% | 10,055,400 |
| Aug 19, 2026 | 1.42 | 1.43 | 1.35 | 1.36 | 1.36 | -5.05% | 17,173,900 |
| Aug 18, 2026 | 1.44 | 1.44 | 1.40 | 1.43 | 1.43 | -0.42% | 23,491,500 |
| Aug 17, 2026 | 1.41 | 1.43 | 1.40 | 1.43 | 1.43 | 1.56% | 18,403,200 |
| Aug 14, 2026 | 1.41 | 1.43 | 1.38 | 1.41 | 1.41 | 0.21% | 20,881,500 |
| Aug 13, 2026 | 1.44 | 1.45 | 1.41 | 1.41 | 1.41 | -1.19% | 141,376,400 |
| Aug 12, 2026 | 1.44 | 1.44 | 1.41 | 1.43 | 1.43 | -0.21% | 34,556,500 |
| Aug 11, 2026 | 1.42 | 1.45 | 1.41 | 1.43 | 1.43 | 0.42% | 58,508,800 |
| Aug 10, 2026 | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | -0.84% | 7,465,400 |
| Aug 7, 2026 | 1.43 | 1.44 | 1.39 | 1.43 | 1.43 | - | 15,780,400 |
| Aug 6, 2026 | 1.42 | 1.45 | 1.41 | 1.43 | 1.43 | -0.42% | 7,638,000 |
| Aug 5, 2026 | 1.39 | 1.45 | 1.39 | 1.44 | 1.44 | 3.67% | 9,706,200 |
| Aug 4, 2026 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | 2.89% | 8,411,700 |
| Aug 3, 2026 | 1.35 | 1.37 | 1.35 | 1.35 | 1.35 | -0.95% | 11,829,600 |
| Jul 31, 2026 | 1.33 | 1.40 | 1.32 | 1.36 | 1.36 | 5.41% | 19,370,650 |
| Jul 30, 2026 | 1.30 | 1.33 | 1.28 | 1.29 | 1.29 | -1.45% | 11,355,150 |
| Jul 29, 2026 | 1.31 | 1.33 | 1.27 | 1.31 | 1.31 | 0.15% | 12,020,500 |
| Jul 28, 2026 | 1.31 | 1.34 | 1.30 | 1.31 | 1.31 | -2.17% | 9,083,600 |
| Jul 27, 2026 | 1.31 | 1.34 | 1.29 | 1.34 | 1.34 | 2.37% | 14,747,900 |
| Jul 24, 2026 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -3.40% | 18,746,900 |
| Jul 23, 2026 | 1.38 | 1.39 | 1.35 | 1.35 | 1.35 | -2.24% | 11,139,900 |
| Jul 22, 2026 | 1.40 | 1.41 | 1.38 | 1.39 | 1.39 | -1.07% | 25,817,900 |
| Jul 21, 2026 | 1.33 | 1.40 | 1.29 | 1.40 | 1.40 | 5.26% | 17,594,500 |
| Jul 20, 2026 | 1.34 | 1.37 | 1.29 | 1.33 | 1.33 | 0.91% | 16,357,300 |
| Jul 17, 2026 | 1.42 | 1.42 | 1.31 | 1.32 | 1.32 | -7.05% | 24,518,000 |
| Jul 16, 2026 | 1.42 | 1.46 | 1.40 | 1.42 | 1.42 | -0.91% | 9,623,425 |