ChinaAMC China AMC star composite Index ETF (SHA:589000)
China · Delayed Price · Currency is CNY 1.581
+0.005 (0.32%)
At close: Sep 22, 2026
SHA:589000 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | 0.38% | 54,859,100 |
| Sep 22, 2026 | 1.60 | 1.62 | 1.57 | 1.58 | 1.58 | 0.32% | 53,055,900 |
| Sep 21, 2026 | 1.58 | 1.59 | 1.56 | 1.58 | 1.58 | 0.45% | 56,012,200 |
| Sep 18, 2026 | 1.54 | 1.58 | 1.54 | 1.57 | 1.57 | 3.09% | 51,527,500 |
| Sep 17, 2026 | 1.51 | 1.54 | 1.51 | 1.52 | 1.52 | 0.07% | 46,623,300 |
| Sep 16, 2026 | 1.47 | 1.53 | 1.47 | 1.52 | 1.52 | 3.54% | 49,718,400 |
| Sep 15, 2026 | 1.45 | 1.50 | 1.45 | 1.47 | 1.47 | 0.75% | 49,778,500 |
| Sep 14, 2026 | 1.45 | 1.47 | 1.43 | 1.46 | 1.46 | -0.41% | 48,300,500 |
| Sep 11, 2026 | 1.47 | 1.47 | 1.42 | 1.46 | 1.46 | -1.35% | 58,515,386 |
| Sep 10, 2026 | 1.49 | 1.50 | 1.48 | 1.48 | 1.48 | -1.20% | 42,824,805 |
| Sep 9, 2026 | 1.52 | 1.53 | 1.49 | 1.50 | 1.50 | -0.73% | 54,134,600 |
| Sep 8, 2026 | 1.52 | 1.54 | 1.51 | 1.51 | 1.51 | -0.85% | 44,352,700 |
| Sep 7, 2026 | 1.51 | 1.54 | 1.50 | 1.53 | 1.53 | 1.46% | 56,935,700 |
| Sep 4, 2026 | 1.55 | 1.56 | 1.49 | 1.50 | 1.50 | -1.96% | 52,169,200 |
| Sep 3, 2026 | 1.54 | 1.55 | 1.52 | 1.53 | 1.53 | 0.07% | 58,327,900 |
| Sep 2, 2026 | 1.54 | 1.55 | 1.52 | 1.53 | 1.53 | -1.73% | 56,511,000 |
| Sep 1, 2026 | 1.59 | 1.59 | 1.55 | 1.56 | 1.56 | -2.13% | 48,872,695 |
| Aug 31, 2026 | 1.53 | 1.59 | 1.53 | 1.59 | 1.59 | 1.72% | 48,213,795 |
| Aug 28, 2026 | 1.59 | 1.61 | 1.56 | 1.57 | 1.57 | -1.38% | 52,865,600 |
| Aug 27, 2026 | 1.55 | 1.59 | 1.53 | 1.59 | 1.59 | 3.59% | 56,584,600 |
| Aug 26, 2026 | 1.53 | 1.55 | 1.51 | 1.53 | 1.53 | 0.59% | 47,901,900 |
| Aug 25, 2026 | 1.51 | 1.54 | 1.48 | 1.53 | 1.53 | 0.07% | 48,401,405 |
| Aug 24, 2026 | 1.57 | 1.57 | 1.50 | 1.52 | 1.52 | -3.12% | 56,737,300 |
| Aug 21, 2026 | 1.57 | 1.60 | 1.55 | 1.57 | 1.57 | -0.19% | 48,789,600 |
| Aug 20, 2026 | 1.59 | 1.60 | 1.56 | 1.58 | 1.58 | 0.25% | 71,428,600 |
| Aug 19, 2026 | 1.66 | 1.66 | 1.56 | 1.57 | 1.57 | -7.09% | 71,193,800 |
| Aug 18, 2026 | 1.68 | 1.70 | 1.66 | 1.69 | 1.69 | 0.36% | 74,233,528 |
| Aug 17, 2026 | 1.62 | 1.69 | 1.62 | 1.69 | 1.69 | 3.95% | 44,789,600 |
| Aug 14, 2026 | 1.62 | 1.63 | 1.59 | 1.62 | 1.62 | 0.93% | 51,489,000 |
| Aug 13, 2026 | 1.63 | 1.66 | 1.61 | 1.61 | 1.61 | -0.86% | 63,419,600 |
| Aug 12, 2026 | 1.60 | 1.63 | 1.60 | 1.62 | 1.62 | 1.44% | 49,576,800 |
| Aug 11, 2026 | 1.60 | 1.63 | 1.58 | 1.60 | 1.60 | -1.18% | 62,262,700 |
| Aug 10, 2026 | 1.61 | 1.63 | 1.59 | 1.62 | 1.62 | -0.31% | 56,592,800 |
| Aug 7, 2026 | 1.56 | 1.62 | 1.55 | 1.62 | 1.62 | 3.38% | 65,074,100 |
| Aug 6, 2026 | 1.52 | 1.59 | 1.51 | 1.57 | 1.57 | 1.29% | 67,385,319 |
| Aug 5, 2026 | 1.48 | 1.56 | 1.48 | 1.55 | 1.55 | 4.87% | 77,248,800 |
| Aug 4, 2026 | 1.42 | 1.49 | 1.42 | 1.48 | 1.48 | 4.60% | 83,982,100 |
| Aug 3, 2026 | 1.45 | 1.46 | 1.41 | 1.41 | 1.41 | -3.62% | 64,007,000 |
| Jul 31, 2026 | 1.49 | 1.54 | 1.46 | 1.47 | 1.47 | 3.75% | 67,482,700 |
| Jul 30, 2026 | 1.48 | 1.49 | 1.39 | 1.41 | 1.41 | -5.74% | 143,840,700 |
| Jul 29, 2026 | 1.50 | 1.52 | 1.44 | 1.50 | 1.50 | -0.53% | 85,453,200 |
| Jul 28, 2026 | 1.58 | 1.59 | 1.49 | 1.51 | 1.51 | -5.40% | 63,659,700 |
| Jul 27, 2026 | 1.55 | 1.60 | 1.52 | 1.59 | 1.59 | 2.51% | 47,120,800 |
| Jul 24, 2026 | 1.55 | 1.59 | 1.54 | 1.55 | 1.55 | -1.08% | 65,907,100 |
| Jul 23, 2026 | 1.61 | 1.64 | 1.55 | 1.57 | 1.57 | -2.55% | 52,382,200 |
| Jul 22, 2026 | 1.62 | 1.67 | 1.60 | 1.61 | 1.61 | -2.19% | 83,983,400 |
| Jul 21, 2026 | 1.52 | 1.65 | 1.45 | 1.65 | 1.65 | 8.36% | 129,079,000 |
| Jul 20, 2026 | 1.58 | 1.60 | 1.46 | 1.52 | 1.52 | -2.19% | 241,570,700 |
| Jul 17, 2026 | 1.67 | 1.70 | 1.54 | 1.55 | 1.55 | -7.83% | 171,682,700 |
| Jul 16, 2026 | 1.71 | 1.76 | 1.67 | 1.69 | 1.69 | -3.44% | 73,975,000 |