ChinaAMC CSI Infrastructure Index ETF (SHE:159635)
China · Delayed Price · Currency is CNY 0.9690
-0.0030 (-0.31%)
At close: Sep 22, 2026
SHE:159635 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.10% | 22,112,800 |
| Sep 22, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.31% | 19,055,300 |
| Sep 21, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | 0.10% | 24,037,500 |
| Sep 18, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.52% | 21,879,300 |
| Sep 17, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.10% | 25,446,700 |
| Sep 16, 2026 | 0.98 | 0.98 | 0.95 | 0.97 | 0.97 | -1.13% | 27,682,400 |
| Sep 15, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | -0.71% | 30,209,100 |
| Sep 14, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.61% | 25,740,000 |
| Sep 11, 2026 | 1.01 | 1.01 | 0.98 | 0.99 | 0.99 | -1.69% | 30,937,200 |
| Sep 10, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -0.20% | 24,380,200 |
| Sep 9, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 0.40% | 25,615,700 |
| Sep 8, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 1.11% | 29,352,500 |
| Sep 7, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -0.20% | 22,879,900 |
| Sep 4, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.20% | 24,679,500 |
| Sep 3, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | 0.30% | 23,193,300 |
| Sep 2, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.69% | 35,357,800 |
| Sep 1, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 26,928,100 |
| Aug 31, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | -0.70% | 24,001,100 |
| Aug 28, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 0.30% | 20,275,900 |
| Aug 27, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.50% | 32,566,400 |
| Aug 26, 2026 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 1.00% | 29,903,900 |
| Aug 25, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.81% | 24,165,000 |
| Aug 24, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -0.10% | 25,675,600 |
| Aug 21, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.40% | 24,985,700 |
| Aug 20, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.02% | 26,693,100 |
| Aug 19, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.09% | 29,046,300 |
| Aug 18, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.30% | 28,030,600 |
| Aug 17, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 0.30% | 27,112,400 |
| Aug 14, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.40% | 25,034,000 |
| Aug 13, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -1.28% | 25,211,800 |
| Aug 12, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.30% | 18,613,800 |
| Aug 11, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.88% | 22,432,900 |
| Aug 10, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 21,427,200 |
| Aug 7, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.49% | 27,872,900 |
| Aug 6, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | -0.59% | 29,499,300 |
| Aug 5, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | 0.49% | 29,657,500 |
| Aug 4, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -1.26% | 28,179,425 |
| Aug 3, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 29,078,300 |
| Jul 31, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 0.68% | 29,547,600 |
| Jul 30, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | 0.29% | 30,778,800 |
| Jul 29, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 1.49% | 27,226,100 |
| Jul 28, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 0.30% | 34,157,100 |
| Jul 27, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 1.31% | 27,628,800 |
| Jul 24, 2026 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | -2.47% | 25,374,400 |
| Jul 23, 2026 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 1.40% | 26,517,700 |
| Jul 22, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.60% | 31,700,700 |
| Jul 21, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.02% | 32,917,400 |
| Jul 20, 2026 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | 1.65% | 36,760,501 |
| Jul 17, 2026 | 0.97 | 0.99 | 0.96 | 0.97 | 0.97 | -1.12% | 36,140,100 |
| Jul 16, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.91% | 31,910,600 |