ChinaAMC Auto Components ETF (SHA:562700)
China · Delayed Price · Currency is CNY 1.355
+0.021 (1.57%)
At close: Aug 29, 2025
SHA:562700 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.35 | 1.37 | 1.33 | 1.36 | - | 1.57% | 16,282,900 |
| Aug 28, 2025 | 1.32 | 1.33 | 1.29 | 1.33 | - | 1.06% | 12,663,300 |
| Aug 27, 2025 | 1.33 | 1.37 | 1.32 | 1.32 | - | -0.83% | 35,133,900 |
| Aug 26, 2025 | 1.32 | 1.34 | 1.31 | 1.33 | - | 0.08% | 8,777,000 |
| Aug 25, 2025 | 1.31 | 1.33 | 1.31 | 1.33 | - | 1.68% | 10,063,500 |
| Aug 22, 2025 | 1.29 | 1.31 | 1.29 | 1.31 | - | 1.08% | 6,451,300 |
| Aug 21, 2025 | 1.30 | 1.31 | 1.28 | 1.29 | - | -0.38% | 6,365,600 |
| Aug 20, 2025 | 1.26 | 1.30 | 1.26 | 1.30 | - | 1.41% | 16,502,400 |
| Aug 19, 2025 | 1.26 | 1.30 | 1.24 | 1.28 | - | 1.51% | 11,461,800 |
| Aug 18, 2025 | 1.24 | 1.27 | 1.24 | 1.26 | - | 1.86% | 3,858,400 |
| Aug 15, 2025 | 1.21 | 1.24 | 1.21 | 1.24 | - | 1.47% | 4,776,700 |
| Aug 14, 2025 | 1.23 | 1.24 | 1.20 | 1.22 | - | -0.57% | 5,769,500 |
| Aug 13, 2025 | 1.21 | 1.23 | 1.21 | 1.23 | - | 1.74% | 4,963,500 |
| Aug 12, 2025 | 1.21 | 1.21 | 1.20 | 1.21 | - | 0.17% | 4,126,600 |
| Aug 11, 2025 | 1.19 | 1.21 | 1.19 | 1.21 | - | 1.52% | 6,336,900 |
| Aug 8, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | - | -0.84% | 2,314,900 |
| Aug 7, 2025 | 1.20 | 1.21 | 1.19 | 1.20 | - | -0.42% | 3,313,900 |
| Aug 6, 2025 | 1.18 | 1.21 | 1.18 | 1.20 | - | 1.43% | 7,876,500 |
| Aug 5, 2025 | 1.17 | 1.19 | 1.17 | 1.19 | - | 1.28% | 4,611,300 |
| Aug 4, 2025 | 1.16 | 1.17 | 1.15 | 1.17 | - | 0.86% | 2,723,000 |
| Aug 1, 2025 | 1.15 | 1.16 | 1.14 | 1.16 | - | 0.78% | 8,677,400 |
| Jul 31, 2025 | 1.16 | 1.16 | 1.14 | 1.15 | - | -0.17% | 3,362,700 |
| Jul 30, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | - | -1.37% | 3,163,900 |
| Jul 29, 2025 | 1.17 | 1.17 | 1.16 | 1.17 | - | -0.51% | 2,211,600 |
| Jul 28, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | - | 0.60% | 1,448,100 |
| Jul 25, 2025 | 1.18 | 1.18 | 1.16 | 1.17 | - | -0.60% | 2,437,000 |
| Jul 24, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | - | 0.69% | 1,983,600 |
| Jul 23, 2025 | 1.17 | 1.17 | 1.16 | 1.17 | - | -0.17% | 2,205,700 |
| Jul 22, 2025 | 1.16 | 1.19 | 1.16 | 1.17 | - | -0.43% | 3,420,000 |
| Jul 21, 2025 | 1.16 | 1.18 | 1.16 | 1.17 | - | 0.95% | 4,131,300 |
| Jul 18, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | - | -0.60% | 4,811,600 |
| Jul 17, 2025 | 1.17 | 1.18 | 1.15 | 1.17 | - | 1.21% | 7,614,700 |
| Jul 16, 2025 | 1.14 | 1.16 | 1.13 | 1.16 | - | 2.03% | 8,570,700 |
| Jul 15, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | - | 0.62% | 2,309,500 |
| Jul 14, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | - | 0.72% | 1,900,700 |
| Jul 11, 2025 | 1.11 | 1.13 | 1.11 | 1.12 | - | 0.81% | 4,689,400 |
| Jul 10, 2025 | 1.11 | 1.11 | 1.10 | 1.11 | - | -0.54% | 1,682,900 |
| Jul 9, 2025 | 1.12 | 1.13 | 1.11 | 1.12 | - | -0.45% | 2,113,300 |
| Jul 8, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | - | 1.17% | 1,763,300 |
| Jul 7, 2025 | 1.12 | 1.12 | 1.11 | 1.11 | - | -1.07% | 1,483,100 |
| Jul 4, 2025 | 1.12 | 1.13 | 1.11 | 1.12 | - | -0.36% | 1,912,900 |
| Jul 3, 2025 | 1.13 | 1.14 | 1.12 | 1.12 | - | 0.36% | 2,170,600 |
| Jul 2, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | - | -1.32% | 2,480,900 |
| Jul 1, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | - | -0.44% | 3,124,200 |
| Jun 30, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | - | 0.98% | 1,909,100 |
| Jun 27, 2025 | 1.14 | 1.14 | 1.12 | 1.13 | - | 0.27% | 3,316,400 |
| Jun 26, 2025 | 1.14 | 1.14 | 1.12 | 1.13 | - | -0.97% | 4,861,100 |
| Jun 25, 2025 | 1.13 | 1.14 | 1.12 | 1.14 | - | 1.52% | 5,943,400 |
| Jun 24, 2025 | 1.08 | 1.12 | 1.08 | 1.12 | - | 3.42% | 2,759,600 |
| Jun 23, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | - | - | 1,326,600 |