ChinaAMC China AMC CSI Smart Selected 300 Value Stable ETF (SHE:159510)
China · Delayed Price · Currency is CNY 1.277
-0.011 (-0.85%)
May 14, 2026, 4:00 PM EDT
SHE:159510 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.85% | 3,183,600 |
| May 13, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | 0.16% | 1,582,300 |
| May 12, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | -0.69% | 3,341,300 |
| May 11, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 0.78% | 2,357,700 |
| May 8, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | -0.39% | 2,805,500 |
| May 7, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | -0.31% | 3,617,200 |
| May 6, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 1,574,600 |
| Apr 30, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.08% | 1,050,500 |
| Apr 29, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.62% | 1,000,200 |
| Apr 28, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | - | 3,319,600 |
| Apr 27, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | -0.23% | 1,251,000 |
| Apr 24, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.69% | 5,413,125 |
| Apr 23, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.46% | 3,444,500 |
| Apr 22, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.39% | 2,683,300 |
| Apr 21, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.23% | 2,470,200 |
| Apr 20, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | - | 2,255,300 |
| Apr 17, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | -0.62% | 1,896,889 |
| Apr 16, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | 0.70% | 305,400 |
| Apr 15, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | 0.08% | 621,600 |
| Apr 14, 2026 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | 0.63% | 686,200 |
| Apr 13, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | -0.23% | 635,800 |
| Apr 10, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 0.79% | 3,656,201 |
| Apr 9, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | 602,900 |
| Apr 8, 2026 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 2.00% | 1,815,800 |
| Apr 7, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.16% | 474,400 |
| Apr 3, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | -1.03% | 1,103,700 |
| Apr 2, 2026 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -0.31% | 788,800 |
| Apr 1, 2026 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | 0.79% | 815,200 |
| Mar 31, 2026 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | -0.16% | 854,900 |
| Mar 30, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | 0.08% | 790,500 |
| Mar 27, 2026 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | 0.80% | 702,300 |
| Mar 26, 2026 | 1.26 | 1.27 | 1.25 | 1.25 | 1.25 | -0.87% | 1,319,400 |
| Mar 25, 2026 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | 0.80% | 1,335,700 |
| Mar 24, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | 0.97% | 1,707,900 |
| Mar 23, 2026 | 1.28 | 1.29 | 1.24 | 1.24 | 1.24 | -2.97% | 4,339,800 |
| Mar 20, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.70% | 1,123,800 |
| Mar 19, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -1.07% | 1,341,100 |
| Mar 18, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | -0.08% | 903,300 |
| Mar 17, 2026 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | -0.08% | 1,992,300 |
| Mar 16, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | -0.31% | 1,953,100 |
| Mar 13, 2026 | 1.31 | 1.32 | 1.31 | 1.31 | 1.31 | -0.30% | 1,808,300 |
| Mar 12, 2026 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | 0.31% | 1,466,000 |
| Mar 11, 2026 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | 1.32% | 1,084,703 |
| Mar 10, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | 0.54% | 1,026,200 |
| Mar 9, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | -1.00% | 1,554,000 |
| Mar 6, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 0.54% | 531,900 |
| Mar 5, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | 1.02% | 1,079,403 |
| Mar 4, 2026 | 1.29 | 1.30 | 1.27 | 1.28 | 1.28 | -1.16% | 1,500,400 |
| Mar 3, 2026 | 1.29 | 1.31 | 1.29 | 1.29 | 1.29 | -0.54% | 2,289,400 |
| Mar 2, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | 0.23% | 1,101,100 |