ChinaAMC S&P Access Hong kong Low Volatility High Dividend ETF (SHE:159118)
China · Delayed Price · Currency is CNY 0.9450
-0.0040 (-0.42%)
At close: Sep 22, 2026
SHE:159118 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | - | 1,733,300 |
| Sep 22, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | -0.42% | 2,378,000 |
| Sep 21, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | 0.53% | 4,022,700 |
| Sep 18, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | 0.53% | 2,304,600 |
| Sep 17, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -1.26% | 923,401 |
| Sep 16, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.32% | 1,369,900 |
| Sep 15, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.15% | 1,960,600 |
| Sep 14, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | - | 2,143,700 |
| Sep 11, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -0.93% | 2,017,300 |
| Sep 10, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.51% | 2,303,300 |
| Sep 9, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | 0.10% | 2,325,700 |
| Sep 8, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | 0.21% | 3,704,805 |
| Sep 7, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | -0.31% | 583,800 |
| Sep 4, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 1.04% | 3,500,000 |
| Sep 3, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -0.10% | 4,103,900 |
| Sep 2, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -0.21% | 2,903,000 |
| Sep 1, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.21% | 2,812,102 |
| Aug 31, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -0.52% | 3,761,800 |
| Aug 28, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | 0.21% | 3,029,300 |
| Aug 27, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | -0.41% | 2,270,400 |
| Aug 26, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.31% | 3,190,900 |
| Aug 25, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.41% | 2,296,800 |
| Aug 24, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.21% | 3,426,300 |
| Aug 21, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | 0.62% | 2,118,800 |
| Aug 20, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | 0.73% | 3,367,300 |
| Aug 19, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | - | 2,807,400 |
| Aug 18, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | - | 2,830,502 |
| Aug 17, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 0.95% | 2,403,400 |
| Aug 14, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.21% | 3,793,405 |
| Aug 13, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.11% | 3,151,862 |
| Aug 12, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.63% | 4,124,001 |
| Aug 11, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -0.21% | 4,725,760 |
| Aug 10, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | 1.05% | 3,408,301 |
| Aug 7, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.83% | 4,576,800 |
| Aug 6, 2026 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | -0.62% | 5,026,200 |
| Aug 5, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.96 | -0.10% | 4,006,401 |
| Aug 4, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.96 | -1.43% | 4,164,423 |
| Aug 3, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | -0.31% | 1,074,103 |
| Jul 31, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -1.11% | 4,965,606 |
| Jul 30, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | 0.61% | 3,286,429 |
| Jul 29, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 1.44% | 3,118,700 |
| Jul 28, 2026 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | 0.83% | 7,283,107 |
| Jul 27, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.96 | 0.42% | 4,855,597 |
| Jul 24, 2026 | 0.97 | 1.01 | 0.95 | 0.96 | 0.96 | -0.82% | 5,738,600 |
| Jul 23, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 1.15% | 932,400 |
| Jul 22, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 0.21% | 2,609,500 |
| Jul 21, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | - | 1,344,605 |
| Jul 20, 2026 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 2.03% | 5,076,200 |
| Jul 17, 2026 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | -0.11% | 8,826,700 |
| Jul 16, 2026 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | 0.75% | 1,969,400 |