ChinaAMC CSI2000 Index ETF (SHA:562660)
China · Delayed Price · Currency is CNY 1.971
+0.002 (0.10%)
At close: Sep 22, 2026
SHA:562660 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.97 | 1.99 | 1.97 | 1.98 | 1.98 | 0.66% | 17,493,100 |
| Sep 22, 2026 | 1.98 | 1.99 | 1.96 | 1.97 | 1.97 | 0.10% | 24,543,398 |
| Sep 21, 2026 | 1.93 | 1.97 | 1.93 | 1.97 | 1.97 | 2.02% | 21,563,500 |
| Sep 18, 2026 | 1.90 | 1.93 | 1.90 | 1.93 | 1.93 | 1.79% | 39,950,090 |
| Sep 17, 2026 | 1.89 | 1.90 | 1.88 | 1.90 | 1.90 | -0.05% | 18,847,500 |
| Sep 16, 2026 | 1.84 | 1.90 | 1.84 | 1.90 | 1.90 | 2.37% | 24,454,400 |
| Sep 15, 2026 | 1.86 | 1.88 | 1.85 | 1.85 | 1.85 | -0.80% | 19,286,200 |
| Sep 14, 2026 | 1.84 | 1.88 | 1.83 | 1.87 | 1.87 | 1.30% | 33,269,400 |
| Sep 11, 2026 | 1.86 | 1.88 | 1.81 | 1.84 | 1.84 | -2.12% | 26,792,400 |
| Sep 10, 2026 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | -1.36% | 26,721,400 |
| Sep 9, 2026 | 1.92 | 1.92 | 1.90 | 1.91 | 1.91 | -0.37% | 23,115,800 |
| Sep 8, 2026 | 1.90 | 1.92 | 1.90 | 1.92 | 1.92 | 0.68% | 22,094,700 |
| Sep 7, 2026 | 1.88 | 1.91 | 1.88 | 1.90 | 1.90 | 0.85% | 26,773,100 |
| Sep 4, 2026 | 1.90 | 1.92 | 1.87 | 1.89 | 1.89 | -0.37% | 23,598,073 |
| Sep 3, 2026 | 1.90 | 1.92 | 1.88 | 1.90 | 1.90 | -0.16% | 35,508,100 |
| Sep 2, 2026 | 1.89 | 1.91 | 1.88 | 1.90 | 1.90 | -0.78% | 34,527,300 |
| Sep 1, 2026 | 1.92 | 1.92 | 1.90 | 1.91 | 1.91 | 0.05% | 34,344,100 |
| Aug 31, 2026 | 1.87 | 1.91 | 1.86 | 1.91 | 1.91 | 0.74% | 27,192,500 |
| Aug 28, 2026 | 1.88 | 1.91 | 1.88 | 1.90 | 1.90 | 0.32% | 46,998,400 |
| Aug 27, 2026 | 1.86 | 1.90 | 1.86 | 1.89 | 1.89 | 1.50% | 24,056,000 |
| Aug 26, 2026 | 1.86 | 1.88 | 1.85 | 1.86 | 1.86 | -0.21% | 52,684,500 |
| Aug 25, 2026 | 1.82 | 1.87 | 1.81 | 1.87 | 1.87 | 1.63% | 23,026,008 |
| Aug 24, 2026 | 1.85 | 1.87 | 1.81 | 1.84 | 1.84 | -1.34% | 39,572,100 |
| Aug 21, 2026 | 1.86 | 1.87 | 1.82 | 1.86 | 1.86 | -0.21% | 22,971,500 |
| Aug 20, 2026 | 1.85 | 1.88 | 1.85 | 1.87 | 1.87 | 1.80% | 32,980,500 |
| Aug 19, 2026 | 1.89 | 1.93 | 1.83 | 1.83 | 1.83 | -4.78% | 30,446,300 |
| Aug 18, 2026 | 1.93 | 1.93 | 1.90 | 1.93 | 1.93 | 0.05% | 28,428,911 |
| Aug 17, 2026 | 1.88 | 1.93 | 1.87 | 1.93 | 1.93 | 2.61% | 27,386,834 |
| Aug 14, 2026 | 1.86 | 1.88 | 1.85 | 1.88 | 1.88 | 1.19% | 45,452,034 |
| Aug 13, 2026 | 1.88 | 1.89 | 1.85 | 1.85 | 1.85 | -1.28% | 29,596,111 |
| Aug 12, 2026 | 1.84 | 1.88 | 1.83 | 1.88 | 1.88 | 2.18% | 24,254,400 |
| Aug 11, 2026 | 1.85 | 1.86 | 1.83 | 1.84 | 1.84 | -0.76% | 26,782,300 |
| Aug 10, 2026 | 1.83 | 1.86 | 1.82 | 1.85 | 1.85 | 1.15% | 28,547,300 |
| Aug 7, 2026 | 1.81 | 1.84 | 1.77 | 1.83 | 1.83 | 1.44% | 37,150,100 |
| Aug 6, 2026 | 1.76 | 1.81 | 1.76 | 1.81 | 1.81 | 1.58% | 37,299,900 |
| Aug 5, 2026 | 1.72 | 1.79 | 1.72 | 1.78 | 1.78 | 2.54% | 48,199,500 |
| Aug 4, 2026 | 1.69 | 1.74 | 1.69 | 1.73 | 1.73 | 2.73% | 35,011,800 |
| Aug 3, 2026 | 1.66 | 1.69 | 1.66 | 1.69 | 1.69 | 1.32% | 21,473,100 |
| Jul 31, 2026 | 1.66 | 1.69 | 1.65 | 1.67 | 1.67 | 3.03% | 19,735,500 |
| Jul 30, 2026 | 1.66 | 1.67 | 1.60 | 1.62 | 1.62 | -3.12% | 17,450,100 |
| Jul 29, 2026 | 1.66 | 1.68 | 1.57 | 1.67 | 1.67 | 0.24% | 21,750,100 |
| Jul 28, 2026 | 1.66 | 1.70 | 1.66 | 1.66 | 1.66 | -1.01% | 23,193,300 |
| Jul 27, 2026 | 1.61 | 1.68 | 1.60 | 1.68 | 1.68 | 3.57% | 23,069,800 |
| Jul 24, 2026 | 1.64 | 1.65 | 1.62 | 1.62 | 1.62 | -2.46% | 24,407,570 |
| Jul 23, 2026 | 1.62 | 1.66 | 1.62 | 1.66 | 1.66 | 1.96% | 24,704,633 |
| Jul 22, 2026 | 1.62 | 1.65 | 1.61 | 1.63 | 1.63 | -0.85% | 63,895,800 |
| Jul 21, 2026 | 1.62 | 1.65 | 1.53 | 1.65 | 1.65 | 2.62% | 70,001,000 |
| Jul 20, 2026 | 1.70 | 1.70 | 1.59 | 1.60 | 1.60 | -4.12% | 35,290,830 |
| Jul 17, 2026 | 1.77 | 1.78 | 1.66 | 1.67 | 1.67 | -5.80% | 32,960,500 |
| Jul 16, 2026 | 1.78 | 1.84 | 1.77 | 1.78 | 1.78 | -1.17% | 21,767,300 |