ChinaAMC MSCI China A 50 Connect Index ETF (SHE:159601)
China · Delayed Price · Currency is CNY 1.097
-0.007 (-0.63%)
At close: Sep 23, 2026
SHE:159601 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -0.63% | 45,044,101 |
| Sep 22, 2026 | 1.11 | 1.12 | 1.10 | 1.10 | 1.10 | 0.18% | 47,304,309 |
| Sep 21, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | 0.55% | 37,579,902 |
| Sep 18, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 1.11% | 49,700,225 |
| Sep 17, 2026 | 1.09 | 1.10 | 1.08 | 1.08 | 1.08 | -0.82% | 53,227,900 |
| Sep 16, 2026 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | 0.83% | 45,237,501 |
| Sep 15, 2026 | 1.09 | 1.10 | 1.08 | 1.08 | 1.08 | -0.91% | 53,823,900 |
| Sep 14, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -0.82% | 62,315,804 |
| Sep 11, 2026 | 1.11 | 1.11 | 1.09 | 1.10 | 1.10 | -0.72% | 61,597,500 |
| Sep 10, 2026 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | -0.45% | 53,667,600 |
| Sep 9, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 0.18% | 48,677,100 |
| Sep 8, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.45% | 56,134,303 |
| Sep 7, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | 0.54% | 46,545,101 |
| Sep 4, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | 0.45% | 55,868,200 |
| Sep 3, 2026 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | 0.09% | 45,492,723 |
| Sep 2, 2026 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | -1.42% | 76,505,400 |
| Sep 1, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.35% | 57,196,811 |
| Aug 31, 2026 | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | -0.18% | 67,510,800 |
| Aug 28, 2026 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | -0.18% | 63,083,000 |
| Aug 27, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | 0.44% | 60,005,506 |
| Aug 26, 2026 | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | 0.99% | 49,238,700 |
| Aug 25, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | -0.62% | 68,337,900 |
| Aug 24, 2026 | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | -1.23% | 58,589,200 |
| Aug 21, 2026 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | 0.98% | 58,996,600 |
| Aug 20, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | - | 58,276,801 |
| Aug 19, 2026 | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | -2.60% | 121,116,615 |
| Aug 18, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | -0.17% | 69,024,100 |
| Aug 17, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 1.58% | 53,667,828 |
| Aug 14, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | -0.09% | 66,651,700 |
| Aug 13, 2026 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -0.44% | 77,424,414 |
| Aug 12, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.26% | 53,922,909 |
| Aug 11, 2026 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -1.04% | 59,399,600 |
| Aug 10, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | 0.17% | 51,736,122 |
| Aug 7, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | 0.61% | 46,336,600 |
| Aug 6, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | - | 61,244,710 |
| Aug 5, 2026 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 1.24% | 57,324,238 |
| Aug 4, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 1.34% | 53,599,300 |
| Aug 3, 2026 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | -1.24% | 57,772,801 |
| Jul 31, 2026 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | 0.71% | 57,374,100 |
| Jul 30, 2026 | 1.13 | 1.13 | 1.10 | 1.12 | 1.12 | -1.32% | 64,937,309 |
| Jul 29, 2026 | 1.13 | 1.14 | 1.11 | 1.14 | 1.14 | 0.80% | 59,135,604 |
| Jul 28, 2026 | 1.14 | 1.16 | 1.12 | 1.13 | 1.13 | -3.01% | 79,014,756 |
| Jul 27, 2026 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 2.02% | 241,682,239 |
| Jul 24, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -1.55% | 121,151,300 |
| Jul 23, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | 0.43% | 56,896,400 |
| Jul 22, 2026 | 1.15 | 1.17 | 1.15 | 1.15 | 1.15 | -0.52% | 61,481,918 |
| Jul 21, 2026 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | 3.02% | 71,823,600 |
| Jul 20, 2026 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | 2.27% | 72,454,205 |
| Jul 17, 2026 | 1.13 | 1.13 | 1.09 | 1.10 | 1.10 | -3.08% | 86,746,104 |
| Jul 16, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -1.65% | 68,124,601 |