ChinaAMC Dividend Low Volatility ETF (SHE:159547)
China · Delayed Price · Currency is CNY 1.195
-0.007 (-0.58%)
At close: Sep 23, 2026
SHE:159547 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.17% | 111,520,800 |
| Sep 21, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | 0.08% | 101,148,300 |
| Sep 18, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | -0.08% | 91,488,400 |
| Sep 17, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | -0.33% | 84,251,600 |
| Sep 16, 2026 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -0.58% | 117,614,100 |
| Sep 15, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | 98,323,359 |
| Sep 14, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | 0.33% | 122,040,500 |
| Sep 11, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.22 | -0.89% | 120,859,100 |
| Sep 10, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.23 | - | 110,157,200 |
| Sep 9, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.23 | 0.49% | 86,571,800 |
| Sep 8, 2026 | 1.22 | 1.24 | 1.22 | 1.23 | 1.22 | 0.82% | 92,884,900 |
| Sep 7, 2026 | 1.23 | 1.24 | 1.22 | 1.22 | 1.21 | -0.81% | 119,788,900 |
| Sep 4, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.22 | 0.57% | 110,874,286 |
| Sep 3, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.22 | - | 103,837,000 |
| Sep 2, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.22 | -0.65% | 111,472,741 |
| Sep 1, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.22 | 1.23% | 111,325,000 |
| Aug 31, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.21 | 0.66% | 103,685,200 |
| Aug 28, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | 0.17% | 97,794,600 |
| Aug 27, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.20 | -0.66% | 105,281,700 |
| Aug 26, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.21 | 0.41% | 96,767,400 |
| Aug 25, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.20 | -0.08% | 108,563,100 |
| Aug 24, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.20 | 0.91% | 97,855,700 |
| Aug 21, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.19 | -0.33% | 100,709,200 |
| Aug 20, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.20 | 0.58% | 107,706,600 |
| Aug 19, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.19 | 1.18% | 100,695,400 |
| Aug 18, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.17 | 0.25% | 146,907,700 |
| Aug 17, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.17 | 0.17% | 127,670,800 |
| Aug 14, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.17 | -0.08% | 113,316,900 |
| Aug 13, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.17 | -0.34% | 91,730,852 |
| Aug 12, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.17 | -0.25% | 97,472,900 |
| Aug 11, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.18 | -0.08% | 94,390,500 |
| Aug 10, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.18 | 0.59% | 109,464,257 |
| Aug 7, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.17 | -0.67% | 112,955,061 |
| Aug 6, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.18 | - | 146,840,825 |
| Aug 5, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.18 | -1.16% | 285,865,387 |
| Aug 4, 2026 | 1.23 | 1.23 | 1.20 | 1.21 | 1.19 | -2.03% | 214,307,800 |
| Aug 3, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.22 | -0.08% | 107,029,400 |
| Jul 31, 2026 | 1.21 | 1.23 | 1.20 | 1.23 | 1.22 | -0.16% | 121,596,200 |
| Jul 30, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.22 | 1.57% | 126,689,200 |
| Jul 29, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.20 | 1.00% | 107,958,200 |
| Jul 28, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.19 | 0.75% | 136,487,000 |
| Jul 27, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.18 | 0.42% | 126,978,000 |
| Jul 24, 2026 | 1.20 | 1.21 | 1.19 | 1.19 | 1.18 | -1.00% | 107,385,200 |
| Jul 23, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.19 | 0.67% | 115,484,270 |
| Jul 22, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.18 | 0.25% | 132,777,500 |
| Jul 21, 2026 | 1.20 | 1.22 | 1.19 | 1.19 | 1.18 | -1.08% | 211,898,367 |
| Jul 20, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.19 | 2.21% | 145,839,200 |
| Jul 17, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.16 | 0.51% | 135,253,200 |
| Jul 16, 2026 | 1.18 | 1.19 | 1.17 | 1.17 | 1.16 | -0.68% | 118,000,000 |
| Jul 15, 2026 | 1.16 | 1.18 | 1.15 | 1.18 | 1.17 | 1.20% | 273,868,500 |