ChinaAMC Star Semicnd Material And Equipement ETF (SHA:588170)
China · Delayed Price · Currency is CNY 1.723
+0.021 (1.23%)
At close: Apr 10, 2026
SHA:588170 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 1.73 | 1.75 | 1.72 | 1.72 | 1.72 | 1.23% | 359,675,600 |
| Apr 9, 2026 | 1.67 | 1.73 | 1.66 | 1.70 | 1.70 | 0.65% | 468,722,600 |
| Apr 8, 2026 | 1.63 | 1.69 | 1.63 | 1.69 | 1.69 | 6.76% | 546,417,200 |
| Apr 7, 2026 | 1.58 | 1.60 | 1.58 | 1.58 | 1.58 | 0.76% | 292,556,500 |
| Apr 3, 2026 | 1.57 | 1.60 | 1.57 | 1.57 | 1.57 | 0.19% | 342,999,800 |
| Apr 2, 2026 | 1.60 | 1.61 | 1.55 | 1.57 | 1.57 | -3.09% | 404,609,700 |
| Apr 1, 2026 | 1.62 | 1.64 | 1.60 | 1.62 | 1.62 | 2.21% | 520,665,300 |
| Mar 31, 2026 | 1.63 | 1.64 | 1.58 | 1.58 | 1.58 | -3.59% | 450,127,800 |
| Mar 30, 2026 | 1.57 | 1.66 | 1.57 | 1.64 | 1.64 | 2.43% | 517,603,400 |
| Mar 27, 2026 | 1.55 | 1.61 | 1.54 | 1.60 | 1.60 | 2.82% | 422,846,400 |
| Mar 26, 2026 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -2.07% | 320,445,500 |
| Mar 25, 2026 | 1.58 | 1.62 | 1.57 | 1.59 | 1.59 | 2.12% | 445,706,500 |
| Mar 24, 2026 | 1.55 | 1.56 | 1.52 | 1.56 | 1.56 | 1.83% | 395,224,300 |
| Mar 23, 2026 | 1.56 | 1.62 | 1.52 | 1.53 | 1.53 | -3.95% | 646,308,200 |
| Mar 20, 2026 | 1.61 | 1.64 | 1.59 | 1.60 | 1.60 | -0.44% | 477,609,700 |
| Mar 19, 2026 | 1.61 | 1.63 | 1.59 | 1.60 | 1.60 | -2.38% | 369,033,500 |
| Mar 18, 2026 | 1.63 | 1.65 | 1.61 | 1.64 | 1.64 | 1.61% | 373,548,500 |
| Mar 17, 2026 | 1.66 | 1.67 | 1.61 | 1.62 | 1.62 | -2.89% | 359,694,700 |
| Mar 16, 2026 | 1.62 | 1.67 | 1.60 | 1.66 | 1.66 | 1.90% | 451,597,000 |
| Mar 13, 2026 | 1.63 | 1.66 | 1.62 | 1.63 | 1.63 | -1.33% | 369,797,900 |
| Mar 12, 2026 | 1.67 | 1.69 | 1.64 | 1.65 | 1.65 | -1.08% | 340,503,000 |
| Mar 11, 2026 | 1.69 | 1.70 | 1.66 | 1.67 | 1.67 | -1.12% | 317,767,000 |
| Mar 10, 2026 | 1.69 | 1.71 | 1.67 | 1.69 | 1.69 | 1.99% | 402,371,000 |
| Mar 9, 2026 | 1.65 | 1.67 | 1.61 | 1.66 | 1.66 | -2.87% | 606,592,600 |
| Mar 6, 2026 | 1.71 | 1.75 | 1.70 | 1.71 | 1.71 | -1.22% | 428,476,300 |
| Mar 5, 2026 | 1.75 | 1.77 | 1.71 | 1.73 | 1.73 | 0.99% | 514,329,200 |
| Mar 4, 2026 | 1.71 | 1.74 | 1.70 | 1.71 | 1.71 | -0.70% | 444,961,200 |
| Mar 3, 2026 | 1.82 | 1.84 | 1.72 | 1.72 | 1.72 | -5.33% | 618,316,100 |
| Mar 2, 2026 | 1.82 | 1.87 | 1.81 | 1.82 | 1.82 | -2.31% | 431,300,100 |
| Feb 27, 2026 | 1.87 | 1.88 | 1.85 | 1.86 | 1.86 | -2.15% | 666,467,000 |
| Feb 26, 2026 | 1.87 | 1.92 | 1.84 | 1.90 | 1.90 | 1.44% | 670,237,700 |
| Feb 25, 2026 | 1.79 | 1.90 | 1.78 | 1.88 | 1.88 | 5.04% | 705,014,600 |
| Feb 24, 2026 | 1.79 | 1.80 | 1.74 | 1.79 | 1.79 | 0.28% | 366,890,200 |
| Feb 13, 2026 | 1.75 | 1.81 | 1.75 | 1.78 | 1.78 | 1.19% | 466,049,200 |
| Feb 12, 2026 | 1.77 | 1.78 | 1.74 | 1.76 | 1.76 | 0.06% | 343,240,700 |
| Feb 11, 2026 | 1.77 | 1.78 | 1.75 | 1.76 | 1.76 | -0.90% | 271,510,300 |
| Feb 10, 2026 | 1.77 | 1.79 | 1.76 | 1.78 | 1.78 | 0.17% | 393,892,100 |
| Feb 9, 2026 | 1.77 | 1.78 | 1.76 | 1.77 | 1.77 | 2.25% | 358,449,800 |
| Feb 6, 2026 | 1.72 | 1.77 | 1.72 | 1.73 | 1.73 | -0.74% | 428,424,900 |
| Feb 5, 2026 | 1.71 | 1.77 | 1.69 | 1.75 | 1.75 | -0.23% | 485,731,400 |
| Feb 4, 2026 | 1.75 | 1.77 | 1.73 | 1.75 | 1.75 | -0.62% | 331,528,700 |
| Feb 3, 2026 | 1.74 | 1.76 | 1.72 | 1.76 | 1.76 | 3.40% | 526,314,000 |
| Feb 2, 2026 | 1.77 | 1.79 | 1.70 | 1.70 | 1.70 | -5.49% | 583,222,600 |
| Jan 30, 2026 | 1.80 | 1.83 | 1.75 | 1.80 | 1.80 | -0.33% | 553,183,400 |
| Jan 29, 2026 | 1.88 | 1.89 | 1.81 | 1.81 | 1.81 | -4.39% | 652,841,500 |
| Jan 28, 2026 | 1.89 | 1.91 | 1.86 | 1.89 | 1.89 | 0.75% | 589,091,400 |
| Jan 27, 2026 | 1.80 | 1.89 | 1.80 | 1.88 | 1.88 | 3.59% | 738,043,900 |
| Jan 26, 2026 | 1.86 | 1.87 | 1.80 | 1.81 | 1.81 | -3.62% | 644,955,500 |
| Jan 23, 2026 | 1.84 | 1.88 | 1.82 | 1.88 | 1.88 | 1.51% | 741,270,600 |
| Jan 22, 2026 | 1.91 | 1.92 | 1.84 | 1.85 | 1.85 | -1.80% | 751,953,700 |