ChinaAMC CSI 100 ETF (SHE:159627)
China · Delayed Price · Currency is CNY 1.276
+0.001 (0.08%)
At close: Sep 22, 2026
SHE:159627 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.47% | 1,985,900 |
| Sep 22, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | 0.08% | 3,640,000 |
| Sep 21, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | 0.63% | 714,500 |
| Sep 18, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 1.36% | 2,277,721 |
| Sep 17, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.48% | 4,920,607 |
| Sep 16, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 0.80% | 4,070,900 |
| Sep 15, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -1.19% | 4,026,100 |
| Sep 14, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | -0.24% | 3,282,900 |
| Sep 11, 2026 | 1.28 | 1.29 | 1.25 | 1.26 | 1.26 | -1.25% | 4,453,500 |
| Sep 10, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | -0.39% | 6,051,800 |
| Sep 9, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | -0.16% | 2,265,300 |
| Sep 8, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | -0.08% | 3,781,800 |
| Sep 7, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | 0.70% | 3,510,200 |
| Sep 4, 2026 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | -0.08% | 6,447,800 |
| Sep 3, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | 0.16% | 2,813,300 |
| Sep 2, 2026 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | -1.69% | 7,613,600 |
| Sep 1, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | 0.08% | 3,441,700 |
| Aug 31, 2026 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | -0.31% | 5,497,700 |
| Aug 28, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.46% | 2,399,200 |
| Aug 27, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.61% | 2,307,800 |
| Aug 26, 2026 | 1.29 | 1.31 | 1.29 | 1.30 | 1.30 | 0.93% | 3,466,500 |
| Aug 25, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | -0.31% | 3,043,900 |
| Aug 24, 2026 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | -1.45% | 8,049,000 |
| Aug 21, 2026 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | 0.85% | 7,032,400 |
| Aug 20, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -0.38% | 6,957,100 |
| Aug 19, 2026 | 1.33 | 1.33 | 1.30 | 1.31 | 1.31 | -2.76% | 5,036,300 |
| Aug 18, 2026 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -0.30% | 4,697,300 |
| Aug 17, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 1.74% | 3,573,100 |
| Aug 14, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -0.23% | 3,359,000 |
| Aug 13, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -0.23% | 3,150,800 |
| Aug 12, 2026 | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | 0.38% | 3,055,000 |
| Aug 11, 2026 | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | -0.67% | 2,652,900 |
| Aug 10, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | 0.08% | 5,260,200 |
| Aug 7, 2026 | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | 0.76% | 5,900,300 |
| Aug 6, 2026 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | -0.38% | 6,992,900 |
| Aug 5, 2026 | 1.30 | 1.34 | 1.30 | 1.33 | 1.33 | 0.91% | 6,867,900 |
| Aug 4, 2026 | 1.31 | 1.32 | 1.30 | 1.32 | 1.32 | 1.62% | 1,573,900 |
| Aug 3, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | -1.22% | 3,914,500 |
| Jul 31, 2026 | 1.32 | 1.33 | 1.30 | 1.31 | 1.31 | 0.92% | 6,991,800 |
| Jul 30, 2026 | 1.31 | 1.31 | 1.28 | 1.30 | 1.30 | -1.29% | 7,930,500 |
| Jul 29, 2026 | 1.31 | 1.32 | 1.29 | 1.32 | 1.32 | 1.31% | 5,854,300 |
| Jul 28, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -3.56% | 5,501,400 |
| Jul 27, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 1.05% | 7,817,800 |
| Jul 24, 2026 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -1.70% | 5,665,100 |
| Jul 23, 2026 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | 0.37% | 4,364,500 |
| Jul 22, 2026 | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | -0.44% | 5,159,700 |
| Jul 21, 2026 | 1.32 | 1.36 | 1.31 | 1.36 | 1.36 | 3.43% | 5,691,700 |
| Jul 20, 2026 | 1.29 | 1.32 | 1.29 | 1.31 | 1.31 | 2.18% | 9,896,402 |
| Jul 17, 2026 | 1.32 | 1.32 | 1.27 | 1.28 | 1.28 | -3.31% | 9,152,700 |
| Jul 16, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -2.42% | 5,498,900 |