ChinaAMC China Securities Tech Innovation and Entrepreneurship 50 ETF (SHE:159367)
China · Delayed Price · Currency is CNY 1.683
+0.004 (0.24%)
At close: Sep 22, 2026
SHE:159367 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.70 | 1.72 | 1.68 | 1.68 | 1.68 | 0.24% | 11,408,700 |
| Sep 21, 2026 | 1.67 | 1.70 | 1.67 | 1.68 | 1.68 | 0.78% | 8,306,700 |
| Sep 18, 2026 | 1.66 | 1.68 | 1.64 | 1.67 | 1.67 | 2.21% | 10,365,600 |
| Sep 17, 2026 | 1.65 | 1.66 | 1.60 | 1.63 | 1.63 | -0.43% | 5,432,600 |
| Sep 16, 2026 | 1.60 | 1.65 | 1.59 | 1.64 | 1.64 | 2.06% | 12,102,800 |
| Sep 15, 2026 | 1.62 | 1.64 | 1.60 | 1.60 | 1.60 | -1.29% | 9,866,200 |
| Sep 14, 2026 | 1.65 | 1.65 | 1.62 | 1.63 | 1.63 | -1.75% | 6,855,900 |
| Sep 11, 2026 | 1.65 | 1.66 | 1.63 | 1.65 | 1.65 | -0.36% | 9,043,100 |
| Sep 10, 2026 | 1.65 | 1.68 | 1.64 | 1.66 | 1.66 | -0.48% | 4,334,200 |
| Sep 9, 2026 | 1.69 | 1.69 | 1.65 | 1.67 | 1.67 | -0.12% | 5,115,200 |
| Sep 8, 2026 | 1.69 | 1.70 | 1.66 | 1.67 | 1.67 | -1.12% | 8,973,900 |
| Sep 7, 2026 | 1.64 | 1.69 | 1.64 | 1.69 | 1.69 | 3.62% | 13,563,000 |
| Sep 4, 2026 | 1.64 | 1.67 | 1.62 | 1.63 | 1.63 | -0.55% | 9,372,800 |
| Sep 3, 2026 | 1.65 | 1.66 | 1.62 | 1.64 | 1.64 | -0.43% | 9,140,600 |
| Sep 2, 2026 | 1.67 | 1.68 | 1.63 | 1.65 | 1.65 | -2.49% | 11,102,600 |
| Sep 1, 2026 | 1.70 | 1.71 | 1.67 | 1.69 | 1.69 | -0.76% | 7,699,800 |
| Aug 31, 2026 | 1.69 | 1.70 | 1.63 | 1.70 | 1.70 | - | 6,099,500 |
| Aug 28, 2026 | 1.72 | 1.75 | 1.70 | 1.70 | 1.70 | -1.33% | 8,217,100 |
| Aug 27, 2026 | 1.71 | 1.73 | 1.70 | 1.72 | 1.72 | 1.29% | 8,341,800 |
| Aug 26, 2026 | 1.69 | 1.72 | 1.68 | 1.70 | 1.70 | 0.71% | 9,315,900 |
| Aug 25, 2026 | 1.69 | 1.71 | 1.67 | 1.69 | 1.69 | -1.29% | 9,671,300 |
| Aug 24, 2026 | 1.77 | 1.77 | 1.68 | 1.71 | 1.71 | -3.28% | 11,662,500 |
| Aug 21, 2026 | 1.73 | 1.78 | 1.72 | 1.77 | 1.77 | 2.08% | 11,673,600 |
| Aug 20, 2026 | 1.73 | 1.76 | 1.72 | 1.73 | 1.73 | 0.52% | 8,173,300 |
| Aug 19, 2026 | 1.81 | 1.81 | 1.72 | 1.73 | 1.73 | -6.40% | 22,218,500 |
| Aug 18, 2026 | 1.86 | 1.87 | 1.82 | 1.84 | 1.84 | -1.02% | 9,650,600 |
| Aug 17, 2026 | 1.80 | 1.86 | 1.79 | 1.86 | 1.86 | 3.16% | 11,645,900 |
| Aug 14, 2026 | 1.79 | 1.81 | 1.78 | 1.81 | 1.81 | 1.23% | 9,151,800 |
| Aug 13, 2026 | 1.80 | 1.83 | 1.78 | 1.78 | 1.78 | -0.28% | 13,423,200 |
| Aug 12, 2026 | 1.75 | 1.80 | 1.74 | 1.79 | 1.79 | 1.71% | 9,764,900 |
| Aug 11, 2026 | 1.75 | 1.78 | 1.74 | 1.76 | 1.76 | 0.51% | 14,610,500 |
| Aug 10, 2026 | 1.77 | 1.78 | 1.72 | 1.75 | 1.75 | -1.19% | 15,937,000 |
| Aug 7, 2026 | 1.75 | 1.80 | 1.75 | 1.77 | 1.77 | 1.03% | 13,485,200 |
| Aug 6, 2026 | 1.73 | 1.78 | 1.72 | 1.75 | 1.75 | -1.30% | 16,589,700 |
| Aug 5, 2026 | 1.67 | 1.80 | 1.67 | 1.78 | 1.78 | 1.14% | 23,002,800 |
| Aug 4, 2026 | 1.68 | 1.76 | 1.67 | 1.76 | 1.76 | 6.23% | 22,866,400 |
| Aug 3, 2026 | 1.63 | 1.67 | 1.63 | 1.65 | 1.65 | -0.84% | 13,137,600 |
| Jul 31, 2026 | 1.71 | 1.73 | 1.67 | 1.67 | 1.67 | 3.48% | 37,908,200 |
| Jul 30, 2026 | 1.66 | 1.68 | 1.57 | 1.61 | 1.61 | -4.73% | 35,769,800 |
| Jul 29, 2026 | 1.66 | 1.71 | 1.62 | 1.69 | 1.69 | 1.14% | 26,913,000 |
| Jul 28, 2026 | 1.75 | 1.78 | 1.66 | 1.67 | 1.67 | -7.42% | 29,088,800 |
| Jul 27, 2026 | 1.78 | 1.81 | 1.74 | 1.81 | 1.81 | 2.73% | 10,432,900 |
| Jul 24, 2026 | 1.77 | 1.80 | 1.75 | 1.76 | 1.76 | -2.71% | 10,306,500 |
| Jul 23, 2026 | 1.82 | 1.83 | 1.78 | 1.81 | 1.81 | 0.73% | 11,866,500 |
| Jul 22, 2026 | 1.85 | 1.86 | 1.79 | 1.79 | 1.79 | -3.76% | 20,950,200 |
| Jul 21, 2026 | 1.74 | 1.87 | 1.68 | 1.86 | 1.86 | 8.25% | 28,504,500 |
| Jul 20, 2026 | 1.77 | 1.81 | 1.68 | 1.72 | 1.72 | -2.60% | 22,320,700 |
| Jul 17, 2026 | 1.85 | 1.86 | 1.70 | 1.77 | 1.77 | -5.25% | 32,785,200 |
| Jul 16, 2026 | 1.86 | 1.95 | 1.84 | 1.87 | 1.87 | -2.51% | 10,641,500 |
| Jul 15, 2026 | 1.95 | 1.96 | 1.91 | 1.91 | 1.91 | -1.34% | 9,975,600 |