ChinaAMC ChinaAmc SZSE Chinext AI Index ETF (SHE:159381)
China · Delayed Price · Currency is CNY 1.212
-0.010 (-0.82%)
At close: Sep 23, 2026
SHE:159381 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -0.82% | 159,649,806 |
| Sep 22, 2026 | 1.24 | 1.25 | 1.22 | 1.22 | 1.22 | 0.58% | 220,941,600 |
| Sep 21, 2026 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | 0.83% | 222,922,700 |
| Sep 18, 2026 | 1.19 | 1.22 | 1.18 | 1.21 | 1.21 | 3.08% | 292,424,300 |
| Sep 17, 2026 | 1.16 | 1.19 | 1.15 | 1.17 | 1.17 | 0.26% | 230,076,800 |
| Sep 16, 2026 | 1.12 | 1.17 | 1.12 | 1.17 | 1.17 | 4.11% | 248,620,700 |
| Sep 15, 2026 | 1.12 | 1.14 | 1.12 | 1.12 | 1.12 | -0.53% | 244,636,750 |
| Sep 14, 2026 | 1.13 | 1.15 | 1.11 | 1.13 | 1.13 | -2.09% | 312,516,300 |
| Sep 11, 2026 | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | -0.69% | 354,586,600 |
| Sep 10, 2026 | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | -0.52% | 178,128,300 |
| Sep 9, 2026 | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | -0.51% | 227,060,599 |
| Sep 8, 2026 | 1.19 | 1.20 | 1.16 | 1.17 | 1.17 | -1.43% | 265,389,000 |
| Sep 7, 2026 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | 4.95% | 320,421,824 |
| Sep 4, 2026 | 1.15 | 1.17 | 1.12 | 1.13 | 1.13 | -0.53% | 387,530,200 |
| Sep 3, 2026 | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | -0.44% | 264,559,700 |
| Sep 2, 2026 | 1.15 | 1.16 | 1.13 | 1.14 | 1.14 | -2.14% | 292,816,500 |
| Sep 1, 2026 | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | -1.10% | 248,675,100 |
| Aug 31, 2026 | 1.13 | 1.18 | 1.12 | 1.18 | 1.18 | 2.25% | 301,237,700 |
| Aug 28, 2026 | 1.17 | 1.20 | 1.15 | 1.15 | 1.15 | -1.11% | 589,649,200 |
| Aug 27, 2026 | 1.14 | 1.17 | 1.13 | 1.17 | 1.17 | 3.92% | 540,440,094 |
| Aug 26, 2026 | 1.14 | 1.14 | 1.10 | 1.12 | 1.12 | -0.80% | 296,806,600 |
| Aug 25, 2026 | 1.11 | 1.15 | 1.11 | 1.13 | 1.13 | -0.35% | 312,872,100 |
| Aug 24, 2026 | 1.19 | 1.19 | 1.11 | 1.14 | 1.14 | -4.38% | 441,915,900 |
| Aug 21, 2026 | 1.17 | 1.21 | 1.16 | 1.19 | 1.19 | 1.11% | 356,638,532 |
| Aug 20, 2026 | 1.17 | 1.19 | 1.15 | 1.18 | 1.18 | 1.29% | 373,417,497 |
| Aug 19, 2026 | 1.21 | 1.23 | 1.15 | 1.16 | 1.16 | -7.35% | 458,301,200 |
| Aug 18, 2026 | 1.26 | 1.27 | 1.23 | 1.25 | 1.25 | -1.18% | 368,476,107 |
| Aug 17, 2026 | 1.23 | 1.27 | 1.21 | 1.27 | 1.27 | 3.85% | 441,592,800 |
| Aug 14, 2026 | 1.19 | 1.22 | 1.18 | 1.22 | 1.22 | 2.78% | 462,065,444 |
| Aug 13, 2026 | 1.21 | 1.24 | 1.19 | 1.19 | 1.19 | -0.25% | 540,766,100 |
| Aug 12, 2026 | 1.16 | 1.20 | 1.16 | 1.19 | 1.19 | 2.50% | 380,748,254 |
| Aug 11, 2026 | 1.15 | 1.18 | 1.15 | 1.16 | 1.16 | 0.61% | 444,782,200 |
| Aug 10, 2026 | 1.18 | 1.19 | 1.13 | 1.15 | 1.15 | -2.20% | 362,855,851 |
| Aug 7, 2026 | 1.17 | 1.20 | 1.16 | 1.18 | 1.18 | 1.03% | 599,340,864 |
| Aug 6, 2026 | 1.13 | 1.20 | 1.12 | 1.17 | 1.17 | 0.17% | 608,275,200 |
| Aug 5, 2026 | 1.12 | 1.18 | 1.11 | 1.17 | 1.17 | 0.17% | 803,001,849 |
| Aug 4, 2026 | 1.09 | 1.17 | 1.09 | 1.16 | 1.16 | 9.81% | 617,493,702 |
| Aug 3, 2026 | 1.06 | 1.08 | 1.05 | 1.06 | 1.06 | -1.03% | 448,737,510 |
| Jul 31, 2026 | 1.06 | 1.11 | 1.06 | 1.07 | 1.07 | 8.18% | 753,004,502 |
| Jul 30, 2026 | 1.04 | 1.05 | 0.96 | 0.99 | 0.99 | -6.69% | 975,507,600 |
| Jul 29, 2026 | 1.04 | 1.07 | 1.01 | 1.06 | 1.06 | 1.14% | 796,318,100 |
| Jul 28, 2026 | 1.12 | 1.13 | 1.04 | 1.05 | 1.05 | -9.41% | 817,225,835 |
| Jul 27, 2026 | 1.11 | 1.16 | 1.09 | 1.16 | 1.16 | 3.12% | 547,965,421 |
| Jul 24, 2026 | 1.14 | 1.16 | 1.12 | 1.12 | 1.12 | -3.77% | 573,797,300 |
| Jul 23, 2026 | 1.19 | 1.21 | 1.16 | 1.17 | 1.17 | -1.93% | 705,768,500 |
| Jul 22, 2026 | 1.23 | 1.25 | 1.19 | 1.19 | 1.19 | -3.64% | 714,810,900 |
| Jul 21, 2026 | 1.15 | 1.24 | 1.08 | 1.24 | 1.24 | 7.30% | 764,289,600 |
| Jul 20, 2026 | 1.16 | 1.19 | 1.10 | 1.15 | 1.15 | 1.86% | 705,593,910 |
| Jul 17, 2026 | 1.23 | 1.24 | 1.11 | 1.13 | 1.13 | -9.60% | 741,633,212 |
| Jul 16, 2026 | 1.25 | 1.29 | 1.23 | 1.25 | 1.25 | -2.87% | 533,663,148 |