ChinaAMC Consumer Discretionary ETF (SHA:562580)
China · Delayed Price · Currency is CNY 1.179
+0.010 (0.86%)
At close: Apr 14, 2026
SHA:562580 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | 0.34% | 471,900 |
| Apr 14, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | 0.86% | 382,300 |
| Apr 13, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | -0.17% | 1,326,200 |
| Apr 10, 2026 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | 0.60% | 1,638,000 |
| Apr 9, 2026 | 1.17 | 1.20 | 1.16 | 1.16 | 1.16 | -0.77% | 2,826,400 |
| Apr 8, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 2.71% | 415,700 |
| Apr 7, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.17% | 273,700 |
| Apr 3, 2026 | 1.16 | 1.17 | 1.14 | 1.14 | 1.14 | -1.38% | 3,486,500 |
| Apr 2, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -1.19% | 196,700 |
| Apr 1, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.47% | 355,400 |
| Mar 31, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | -0.09% | 773,800 |
| Mar 30, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | -0.34% | 667,800 |
| Mar 27, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | 0.52% | 1,011,500 |
| Mar 26, 2026 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -1.45% | 2,522,100 |
| Mar 25, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | 0.95% | 270,300 |
| Mar 24, 2026 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 1.66% | 213,800 |
| Mar 23, 2026 | 1.17 | 1.18 | 1.13 | 1.14 | 1.14 | -3.14% | 637,800 |
| Mar 20, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -2.32% | 1,120,000 |
| Mar 19, 2026 | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | -0.98% | 2,416,900 |
| Mar 18, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -0.65% | 1,039,500 |
| Mar 17, 2026 | 1.23 | 1.24 | 1.21 | 1.23 | 1.23 | 0.24% | 817,000 |
| Mar 16, 2026 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | 0.57% | 521,900 |
| Mar 13, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -0.57% | 76,100 |
| Mar 12, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | -0.33% | 494,100 |
| Mar 11, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | 0.24% | 298,000 |
| Mar 10, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 1.49% | 601,100 |
| Mar 9, 2026 | 1.22 | 1.22 | 1.18 | 1.21 | 1.21 | -1.15% | 1,927,800 |
| Mar 6, 2026 | 1.21 | 1.25 | 1.21 | 1.22 | 1.22 | 0.83% | 2,077,800 |
| Mar 5, 2026 | 1.21 | 1.23 | 1.21 | 1.21 | 1.21 | - | 2,554,800 |
| Mar 4, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | -0.82% | 413,500 |
| Mar 3, 2026 | 1.24 | 1.25 | 1.22 | 1.22 | 1.22 | -2.08% | 1,043,700 |
| Mar 2, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | -0.87% | 1,029,100 |
| Feb 27, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | 0.16% | 856,700 |
| Feb 26, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | -0.63% | 202,300 |
| Feb 25, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | - | 396,900 |
| Feb 24, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.08% | 751,900 |
| Feb 13, 2026 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | -0.08% | 2,009,700 |
| Feb 12, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | -0.39% | 1,531,000 |
| Feb 11, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.47% | 406,000 |
| Feb 10, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 0.71% | 165,400 |
| Feb 9, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.24% | 158,700 |
| Feb 6, 2026 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | - | 1,189,800 |
| Feb 5, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | -0.24% | 303,400 |
| Feb 4, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 1.52% | 1,557,800 |
| Feb 3, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 1.13% | 1,607,800 |
| Feb 2, 2026 | 1.25 | 1.26 | 1.23 | 1.23 | 1.23 | -2.60% | 686,000 |
| Jan 30, 2026 | 1.27 | 1.27 | 1.25 | 1.27 | 1.27 | -0.24% | 1,650,100 |
| Jan 29, 2026 | 1.27 | 1.27 | 1.25 | 1.27 | 1.27 | -0.08% | 608,900 |
| Jan 28, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | -0.24% | 446,300 |
| Jan 27, 2026 | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | -0.70% | 550,200 |