ChinaAMC CSI Auto Components Thematic ETF (SHA:562700)
China · Delayed Price · Currency is CNY 1.186
-0.005 (-0.42%)
At close: Sep 22, 2026
SHA:562700 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | -0.42% | 8,523,400 |
| Sep 22, 2026 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | -0.42% | 9,394,200 |
| Sep 21, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | 1.28% | 10,270,700 |
| Sep 18, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 1.12% | 8,237,700 |
| Sep 17, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | 1.57% | 14,496,300 |
| Sep 16, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 0.53% | 14,393,300 |
| Sep 15, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -1.21% | 14,015,400 |
| Sep 14, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | 0.17% | 12,809,400 |
| Sep 11, 2026 | 1.16 | 1.18 | 1.14 | 1.15 | 1.15 | -1.88% | 15,395,600 |
| Sep 10, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -1.92% | 12,518,200 |
| Sep 9, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | -0.42% | 12,506,200 |
| Sep 8, 2026 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -0.83% | 12,901,000 |
| Sep 7, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | 1.17% | 13,969,100 |
| Sep 4, 2026 | 1.23 | 1.24 | 1.19 | 1.20 | 1.20 | -1.80% | 14,683,400 |
| Sep 3, 2026 | 1.20 | 1.23 | 1.20 | 1.22 | 1.22 | 0.99% | 15,054,000 |
| Sep 2, 2026 | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | -0.41% | 15,588,100 |
| Sep 1, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -0.33% | 14,668,900 |
| Aug 31, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 1.00% | 15,270,800 |
| Aug 28, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -1.07% | 9,589,100 |
| Aug 27, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 1.42% | 13,046,000 |
| Aug 26, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | - | 19,479,800 |
| Aug 25, 2026 | 1.18 | 1.20 | 1.17 | 1.20 | 1.20 | 1.78% | 21,538,300 |
| Aug 24, 2026 | 1.19 | 1.20 | 1.17 | 1.18 | 1.18 | -1.17% | 21,110,200 |
| Aug 21, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 0.68% | 15,047,200 |
| Aug 20, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.25% | 16,900,100 |
| Aug 19, 2026 | 1.25 | 1.25 | 1.18 | 1.18 | 1.18 | -5.67% | 17,742,400 |
| Aug 18, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | 0.24% | 15,570,600 |
| Aug 17, 2026 | 1.23 | 1.25 | 1.22 | 1.25 | 1.25 | 2.04% | 12,575,300 |
| Aug 14, 2026 | 1.23 | 1.23 | 1.21 | 1.23 | 1.23 | -0.41% | 15,269,400 |
| Aug 13, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -1.13% | 12,583,800 |
| Aug 12, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | 0.57% | 9,484,500 |
| Aug 11, 2026 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 0.73% | 15,780,500 |
| Aug 10, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | - | 16,244,500 |
| Aug 7, 2026 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | 0.57% | 12,687,500 |
| Aug 6, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | -0.73% | 16,911,400 |
| Aug 5, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 1.99% | 17,523,000 |
| Aug 4, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 1.17% | 11,506,600 |
| Aug 3, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | 0.42% | 14,148,400 |
| Jul 31, 2026 | 1.16 | 1.20 | 1.16 | 1.19 | 1.19 | 2.59% | 15,586,300 |
| Jul 30, 2026 | 1.16 | 1.18 | 1.15 | 1.16 | 1.16 | -0.43% | 7,854,100 |
| Jul 29, 2026 | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | 1.48% | 8,055,700 |
| Jul 28, 2026 | 1.15 | 1.17 | 1.14 | 1.15 | 1.15 | -1.29% | 10,957,100 |
| Jul 27, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 1.93% | 15,683,300 |
| Jul 24, 2026 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | -3.15% | 12,753,000 |
| Jul 23, 2026 | 1.17 | 1.18 | 1.15 | 1.18 | 1.18 | 0.86% | 11,740,100 |
| Jul 22, 2026 | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | -1.35% | 14,653,800 |
| Jul 21, 2026 | 1.14 | 1.18 | 1.13 | 1.18 | 1.18 | 3.23% | 16,743,800 |
| Jul 20, 2026 | 1.18 | 1.20 | 1.12 | 1.14 | 1.14 | -2.64% | 15,751,100 |
| Jul 17, 2026 | 1.23 | 1.24 | 1.17 | 1.18 | 1.18 | -4.94% | 19,696,300 |
| Jul 16, 2026 | 1.24 | 1.26 | 1.22 | 1.24 | 1.24 | -0.64% | 16,656,700 |