ChinaAMC Szse Chinext Composite Index ETF (SHE:159563)
China · Delayed Price · Currency is CNY 1.820
+0.007 (0.39%)
At close: Sep 22, 2026
SHE:159563 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.82 | 1.85 | 1.81 | 1.82 | 1.82 | 0.39% | 4,409,200 |
| Sep 21, 2026 | 1.80 | 1.83 | 1.80 | 1.81 | 1.81 | 0.95% | 573,000 |
| Sep 18, 2026 | 1.76 | 1.80 | 1.76 | 1.80 | 1.80 | 2.05% | 2,970,400 |
| Sep 17, 2026 | 1.77 | 1.78 | 1.75 | 1.76 | 1.76 | 0.28% | 912,900 |
| Sep 16, 2026 | 1.73 | 1.77 | 1.71 | 1.76 | 1.76 | 1.45% | 1,633,700 |
| Sep 15, 2026 | 1.73 | 1.75 | 1.72 | 1.73 | 1.73 | -0.40% | 2,503,500 |
| Sep 14, 2026 | 1.72 | 1.75 | 1.72 | 1.74 | 1.74 | -0.06% | 1,418,100 |
| Sep 11, 2026 | 1.75 | 1.75 | 1.71 | 1.74 | 1.74 | -1.25% | 2,270,900 |
| Sep 10, 2026 | 1.77 | 1.78 | 1.75 | 1.76 | 1.76 | -0.68% | 2,068,600 |
| Sep 9, 2026 | 1.78 | 1.79 | 1.76 | 1.77 | 1.77 | -0.17% | 667,500 |
| Sep 8, 2026 | 1.78 | 1.80 | 1.77 | 1.78 | 1.78 | -0.62% | 1,452,300 |
| Sep 7, 2026 | 1.76 | 1.79 | 1.76 | 1.79 | 1.79 | 2.53% | 2,644,100 |
| Sep 4, 2026 | 1.78 | 1.79 | 1.73 | 1.74 | 1.74 | -1.02% | 2,515,400 |
| Sep 3, 2026 | 1.76 | 1.78 | 1.75 | 1.76 | 1.76 | -0.11% | 1,869,800 |
| Sep 2, 2026 | 1.79 | 1.79 | 1.75 | 1.76 | 1.76 | -1.62% | 2,195,900 |
| Sep 1, 2026 | 1.81 | 1.81 | 1.78 | 1.79 | 1.79 | -1.27% | 3,921,400 |
| Aug 31, 2026 | 1.78 | 1.81 | 1.77 | 1.81 | 1.81 | 0.44% | 1,095,500 |
| Aug 28, 2026 | 1.82 | 1.84 | 1.80 | 1.81 | 1.81 | -0.93% | 4,152,900 |
| Aug 27, 2026 | 1.79 | 1.82 | 1.79 | 1.82 | 1.82 | 2.30% | 4,135,100 |
| Aug 26, 2026 | 1.78 | 1.80 | 1.76 | 1.78 | 1.78 | -0.06% | 427,600 |
| Aug 25, 2026 | 1.75 | 1.79 | 1.74 | 1.78 | 1.78 | 0.39% | 1,234,200 |
| Aug 24, 2026 | 1.83 | 1.87 | 1.75 | 1.78 | 1.78 | -3.06% | 5,251,800 |
| Aug 21, 2026 | 1.82 | 1.84 | 1.80 | 1.83 | 1.83 | 0.60% | 1,523,500 |
| Aug 20, 2026 | 1.81 | 1.84 | 1.81 | 1.82 | 1.82 | 0.72% | 1,331,000 |
| Aug 19, 2026 | 1.91 | 1.91 | 1.79 | 1.81 | 1.81 | -5.39% | 1,563,700 |
| Aug 18, 2026 | 1.93 | 1.93 | 1.89 | 1.91 | 1.91 | -0.98% | 3,191,200 |
| Aug 17, 2026 | 1.91 | 1.93 | 1.87 | 1.93 | 1.93 | 2.99% | 2,292,400 |
| Aug 14, 2026 | 1.86 | 1.88 | 1.85 | 1.87 | 1.87 | 1.02% | 1,127,000 |
| Aug 13, 2026 | 1.86 | 1.90 | 1.85 | 1.86 | 1.86 | -0.27% | 1,794,100 |
| Aug 12, 2026 | 1.83 | 1.86 | 1.83 | 1.86 | 1.86 | 1.69% | 1,950,400 |
| Aug 11, 2026 | 1.82 | 1.85 | 1.82 | 1.83 | 1.83 | 0.16% | 2,108,100 |
| Aug 10, 2026 | 1.84 | 1.84 | 1.80 | 1.83 | 1.83 | -0.22% | 3,875,500 |
| Aug 7, 2026 | 1.80 | 1.85 | 1.79 | 1.83 | 1.83 | 1.78% | 1,722,500 |
| Aug 6, 2026 | 1.77 | 1.82 | 1.77 | 1.80 | 1.80 | -0.28% | 2,494,900 |
| Aug 5, 2026 | 1.72 | 1.82 | 1.72 | 1.80 | 1.80 | 1.69% | 2,913,300 |
| Aug 4, 2026 | 1.70 | 1.78 | 1.70 | 1.77 | 1.77 | 4.60% | 3,561,100 |
| Aug 3, 2026 | 1.70 | 1.70 | 1.67 | 1.70 | 1.70 | -0.35% | 2,747,500 |
| Jul 31, 2026 | 1.72 | 1.77 | 1.64 | 1.70 | 1.70 | 3.66% | 5,383,400 |
| Jul 30, 2026 | 1.66 | 1.70 | 1.62 | 1.64 | 1.64 | -3.64% | 5,540,400 |
| Jul 29, 2026 | 1.73 | 1.73 | 1.41 | 1.70 | 1.70 | 0.35% | 3,595,200 |
| Jul 28, 2026 | 1.87 | 1.87 | 1.68 | 1.70 | 1.70 | -4.88% | 3,465,700 |
| Jul 27, 2026 | 1.74 | 1.78 | 1.70 | 1.78 | 1.78 | 2.29% | 2,079,700 |
| Jul 24, 2026 | 1.78 | 1.78 | 1.74 | 1.74 | 1.74 | -2.30% | 2,082,400 |
| Jul 23, 2026 | 1.77 | 1.79 | 1.76 | 1.79 | 1.79 | 0.90% | 568,300 |
| Jul 22, 2026 | 1.82 | 1.82 | 1.76 | 1.77 | 1.77 | -2.70% | 1,408,900 |
| Jul 21, 2026 | 1.73 | 1.82 | 1.67 | 1.82 | 1.82 | 5.57% | 2,222,300 |
| Jul 20, 2026 | 1.75 | 1.79 | 1.68 | 1.72 | 1.72 | -1.60% | 3,820,000 |
| Jul 17, 2026 | 1.87 | 1.91 | 1.73 | 1.75 | 1.75 | -6.37% | 4,661,000 |
| Jul 16, 2026 | 1.90 | 1.91 | 1.85 | 1.87 | 1.87 | -2.20% | 1,908,400 |
| Jul 15, 2026 | 1.92 | 1.95 | 1.89 | 1.91 | 1.91 | -0.83% | 1,761,200 |