ChinaAMC AMC CSI All Share Utilities Index Fund (SHE:159301)
China · Delayed Price · Currency is CNY 0.9590
-0.0050 (-0.52%)
At close: Sep 22, 2026
SHE:159301 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | -0.21% | 17,087,700 |
| Sep 22, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.52% | 16,073,100 |
| Sep 21, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -0.10% | 22,197,200 |
| Sep 18, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.21% | 20,029,400 |
| Sep 17, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.33% | 22,259,600 |
| Sep 16, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | 0.10% | 22,082,100 |
| Sep 15, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | -0.41% | 23,587,300 |
| Sep 14, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | 0.31% | 24,525,400 |
| Sep 11, 2026 | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | -0.31% | 24,983,900 |
| Sep 10, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | 0.10% | 28,261,000 |
| Sep 9, 2026 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | 1.03% | 26,450,400 |
| Sep 8, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.52% | 22,677,200 |
| Sep 7, 2026 | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | -0.82% | 23,928,400 |
| Sep 4, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | -0.31% | 16,332,200 |
| Sep 3, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | -0.20% | 23,865,200 |
| Sep 2, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.10% | 22,412,100 |
| Sep 1, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 1.25% | 30,482,100 |
| Aug 31, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -0.52% | 25,891,500 |
| Aug 28, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | -0.10% | 23,508,900 |
| Aug 27, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | -0.21% | 25,094,200 |
| Aug 26, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.94% | 24,486,700 |
| Aug 25, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.31% | 22,440,900 |
| Aug 24, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | 0.63% | 21,606,200 |
| Aug 21, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.52% | 26,747,800 |
| Aug 20, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | -0.21% | 24,534,700 |
| Aug 19, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | -0.31% | 22,172,700 |
| Aug 18, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -0.41% | 24,615,100 |
| Aug 17, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | -0.21% | 22,136,300 |
| Aug 14, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.32% | 21,659,100 |
| Aug 13, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | 0.51% | 30,466,700 |
| Aug 12, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | -0.71% | 22,179,500 |
| Aug 11, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | 0.41% | 24,689,300 |
| Aug 10, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.51% | 21,147,800 |
| Aug 7, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | -0.10% | 23,285,900 |
| Aug 6, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | -0.91% | 25,992,900 |
| Aug 5, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -0.71% | 26,342,000 |
| Aug 4, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -1.00% | 27,377,100 |
| Aug 3, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 0.60% | 16,210,600 |
| Jul 31, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 0.50% | 15,464,400 |
| Jul 30, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | 0.41% | 15,783,500 |
| Jul 29, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 1.65% | 20,265,200 |
| Jul 28, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -0.31% | 12,074,701 |
| Jul 27, 2026 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | 0.62% | 35,205,900 |
| Jul 24, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -3.39% | 26,654,800 |
| Jul 23, 2026 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | 0.70% | 24,391,600 |
| Jul 22, 2026 | 0.98 | 1.00 | 0.97 | 1.00 | 1.00 | 1.22% | 18,314,700 |
| Jul 21, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -0.51% | 38,022,900 |
| Jul 20, 2026 | 0.96 | 0.99 | 0.95 | 0.99 | 0.99 | 3.13% | 37,291,300 |
| Jul 17, 2026 | 0.94 | 0.97 | 0.94 | 0.96 | 0.96 | 1.70% | 30,173,500 |
| Jul 16, 2026 | 0.95 | 0.96 | 0.94 | 0.94 | 0.94 | -1.36% | 24,473,500 |