ChinaAMC CSI Grid Equipment Thematic ETF Fund (SHE:159326)
China · Delayed Price · Currency is CNY 1.831
-0.004 (-0.22%)
At close: Apr 3, 2026
SHE:159326 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.86 | 1.89 | 1.82 | 1.84 | 1.84 | -1.45% | 630,435,700 |
| Apr 1, 2026 | 1.88 | 1.88 | 1.85 | 1.86 | 1.86 | 1.20% | 483,094,000 |
| Mar 31, 2026 | 1.88 | 1.90 | 1.84 | 1.84 | 1.84 | -2.02% | 674,585,900 |
| Mar 30, 2026 | 1.85 | 1.88 | 1.83 | 1.88 | 1.88 | 0.16% | 569,358,300 |
| Mar 27, 2026 | 1.83 | 1.89 | 1.83 | 1.88 | 1.88 | 0.70% | 604,813,500 |
| Mar 26, 2026 | 1.90 | 1.90 | 1.86 | 1.86 | 1.86 | -2.31% | 934,845,500 |
| Mar 25, 2026 | 1.87 | 1.92 | 1.87 | 1.91 | 1.91 | 2.86% | 1,078,315,000 |
| Mar 24, 2026 | 1.84 | 1.85 | 1.79 | 1.85 | 1.85 | 2.72% | 1,206,456,000 |
| Mar 23, 2026 | 1.81 | 1.87 | 1.79 | 1.80 | 1.80 | -2.43% | 1,312,759,000 |
| Mar 20, 2026 | 1.89 | 1.91 | 1.85 | 1.85 | 1.85 | -1.91% | 903,644,400 |
| Mar 19, 2026 | 1.91 | 1.92 | 1.87 | 1.89 | 1.89 | -2.99% | 1,029,309,000 |
| Mar 18, 2026 | 1.91 | 1.95 | 1.89 | 1.94 | 1.94 | 1.83% | 964,290,100 |
| Mar 17, 2026 | 1.98 | 1.98 | 1.91 | 1.91 | 1.91 | -3.10% | 959,804,500 |
| Mar 16, 2026 | 2.01 | 2.03 | 1.94 | 1.97 | 1.97 | -2.48% | 1,070,443,000 |
| Mar 13, 2026 | 2.07 | 2.08 | 2.01 | 2.02 | 2.02 | -2.79% | 1,247,169,000 |
| Mar 12, 2026 | 2.09 | 2.11 | 2.06 | 2.08 | 2.08 | -1.38% | 1,374,171,000 |
| Mar 11, 2026 | 2.12 | 2.13 | 2.09 | 2.11 | 2.11 | -0.43% | 1,293,012,000 |
| Mar 10, 2026 | 2.11 | 2.13 | 2.08 | 2.12 | 2.12 | 0.71% | 1,154,273,000 |
| Mar 9, 2026 | 2.04 | 2.11 | 2.02 | 2.10 | 2.10 | 1.11% | 1,504,391,000 |
| Mar 6, 2026 | 2.07 | 2.13 | 2.05 | 2.08 | 2.08 | 0.39% | 1,445,293,000 |
| Mar 5, 2026 | 2.02 | 2.08 | 2.02 | 2.07 | 2.07 | 4.13% | 1,634,639,822 |
| Mar 4, 2026 | 1.89 | 2.02 | 1.89 | 1.99 | 1.99 | 3.33% | 1,651,224,000 |
| Mar 3, 2026 | 2.01 | 2.01 | 1.92 | 1.92 | 1.92 | -4.19% | 1,603,321,000 |
| Mar 2, 2026 | 1.95 | 2.03 | 1.93 | 2.01 | 2.01 | 1.72% | 1,374,663,000 |
| Feb 27, 2026 | 1.95 | 1.97 | 1.94 | 1.97 | 1.97 | -0.25% | 1,239,926,000 |
| Feb 26, 2026 | 1.92 | 1.99 | 1.92 | 1.98 | 1.98 | 2.91% | 840,274,400 |
| Feb 25, 2026 | 1.91 | 1.93 | 1.89 | 1.92 | 1.92 | 0.63% | 830,285,400 |
| Feb 24, 2026 | 1.86 | 1.92 | 1.85 | 1.91 | 1.91 | 4.37% | 809,210,700 |
| Feb 13, 2026 | 1.85 | 1.86 | 1.82 | 1.83 | 1.83 | -2.09% | 837,383,600 |
| Feb 12, 2026 | 1.82 | 1.88 | 1.81 | 1.87 | 1.87 | 3.26% | 752,510,500 |
| Feb 11, 2026 | 1.80 | 1.83 | 1.80 | 1.81 | 1.81 | 0.06% | 439,527,300 |
| Feb 10, 2026 | 1.79 | 1.82 | 1.77 | 1.81 | 1.81 | 0.95% | 490,956,100 |
| Feb 9, 2026 | 1.76 | 1.79 | 1.75 | 1.79 | 1.79 | 2.99% | 507,763,400 |
| Feb 6, 2026 | 1.71 | 1.76 | 1.70 | 1.74 | 1.74 | 0.52% | 519,582,200 |
| Feb 5, 2026 | 1.79 | 1.80 | 1.72 | 1.73 | 1.73 | -4.79% | 720,252,300 |
| Feb 4, 2026 | 1.80 | 1.84 | 1.79 | 1.82 | 1.82 | 0.33% | 612,511,800 |
| Feb 3, 2026 | 1.75 | 1.81 | 1.75 | 1.81 | 1.81 | 3.66% | 907,735,400 |
| Feb 2, 2026 | 1.76 | 1.79 | 1.74 | 1.75 | 1.75 | 1.33% | 1,015,356,000 |
| Jan 30, 2026 | 1.71 | 1.73 | 1.66 | 1.73 | 1.73 | 0.23% | 756,455,800 |
| Jan 29, 2026 | 1.77 | 1.77 | 1.72 | 1.72 | 1.72 | -2.77% | 850,978,600 |
| Jan 28, 2026 | 1.77 | 1.78 | 1.75 | 1.77 | 1.77 | 0.57% | 592,475,300 |
| Jan 27, 2026 | 1.77 | 1.77 | 1.72 | 1.76 | 1.76 | -1.07% | 909,469,000 |
| Jan 26, 2026 | 1.77 | 1.81 | 1.77 | 1.78 | 1.78 | 0.40% | 1,077,411,000 |
| Jan 23, 2026 | 1.76 | 1.80 | 1.75 | 1.77 | 1.77 | 0.85% | 838,840,200 |
| Jan 22, 2026 | 1.78 | 1.81 | 1.74 | 1.76 | 1.76 | -1.24% | 1,004,288,000 |
| Jan 21, 2026 | 1.76 | 1.82 | 1.76 | 1.78 | 1.78 | -1.17% | 1,399,089,000 |
| Jan 20, 2026 | 1.82 | 1.84 | 1.76 | 1.80 | 1.80 | -1.10% | 2,470,288,000 |
| Jan 19, 2026 | 1.69 | 1.82 | 1.69 | 1.82 | 1.82 | 7.76% | 1,898,918,000 |
| Jan 16, 2026 | 1.74 | 1.77 | 1.69 | 1.69 | 1.69 | 2.05% | 1,394,022,000 |
| Jan 15, 2026 | 1.61 | 1.67 | 1.60 | 1.66 | 1.66 | 2.10% | 735,013,900 |