ChinaAMC Bradesco Ibovespa ETF (SHE:159100)
China · Delayed Price · Currency is CNY 1.174
+0.006 (0.51%)
At close: Sep 23, 2026
SHE:159100 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | 0.51% | 23,453,460 |
| Sep 22, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 1.57% | 21,537,172 |
| Sep 21, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | 22,234,500 |
| Sep 18, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.52% | 20,026,554 |
| Sep 17, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | -0.52% | 44,371,700 |
| Sep 16, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.96% | 31,124,409 |
| Sep 15, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | -1.71% | 42,258,300 |
| Sep 14, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.35% | 56,359,431 |
| Sep 11, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | 1.20% | 74,371,847 |
| Sep 10, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | -1.10% | 65,317,515 |
| Sep 9, 2026 | 1.18 | 1.20 | 1.18 | 1.18 | 1.18 | 2.16% | 183,740,425 |
| Sep 8, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.26% | 51,268,500 |
| Sep 7, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | - | 27,379,208 |
| Sep 4, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.86% | 46,483,177 |
| Sep 3, 2026 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | 4.57% | 87,642,137 |
| Sep 2, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | 1.64% | 34,453,100 |
| Sep 1, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.01% | 21,796,500 |
| Aug 31, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.82% | 34,354,417 |
| Aug 28, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 0.92% | 31,882,284 |
| Aug 27, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.37% | 25,800,200 |
| Aug 26, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1.30% | 45,635,023 |
| Aug 25, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | 0.37% | 37,657,009 |
| Aug 24, 2026 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | 1.81% | 81,134,385 |
| Aug 21, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | - | 24,615,030 |
| Aug 20, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 1.45% | 30,152,292 |
| Aug 19, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | -0.77% | 26,149,359 |
| Aug 18, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | -0.76% | 20,066,825 |
| Aug 17, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | - | 29,237,707 |
| Aug 14, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.57% | 35,903,800 |
| Aug 13, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.56% | 42,378,685 |
| Aug 12, 2026 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | -2.29% | 75,312,700 |
| Aug 11, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.18% | 21,588,423 |
| Aug 10, 2026 | 1.09 | 1.10 | 1.09 | 1.09 | 1.09 | -1.97% | 54,125,393 |
| Aug 7, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.62% | 19,242,700 |
| Aug 6, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.18% | 13,710,885 |
| Aug 5, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.80% | 24,297,272 |
| Aug 4, 2026 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | 0.27% | 13,056,921 |
| Aug 3, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.62% | 16,240,978 |
| Jul 31, 2026 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | 2.28% | 30,007,007 |
| Jul 30, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | -1.44% | 28,743,900 |
| Jul 29, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.72% | 11,697,628 |
| Jul 28, 2026 | 1.11 | 1.11 | 1.10 | 1.11 | 1.11 | -0.99% | 21,264,000 |
| Jul 27, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | -0.36% | 28,342,650 |
| Jul 24, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.80% | 23,997,038 |
| Jul 23, 2026 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | 2.45% | 37,851,354 |
| Jul 22, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.45% | 12,146,654 |
| Jul 21, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 0.82% | 20,850,677 |
| Jul 20, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 1.10% | 16,975,300 |
| Jul 17, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -2.78% | 30,797,243 |
| Jul 16, 2026 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | -1.15% | 30,985,131 |