ChinaAMC China AMC S&P 500 ETF (SHE:159655)
China · Delayed Price · Currency is CNY 2.052
-0.005 (-0.24%)
At close: Sep 23, 2026
SHE:159655 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 2.06 | 2.06 | 2.05 | 2.05 | 2.05 | -0.24% | 53,058,374 |
| Sep 22, 2026 | 2.08 | 2.08 | 2.05 | 2.06 | 2.06 | 0.44% | 75,799,668 |
| Sep 21, 2026 | 2.04 | 2.05 | 2.03 | 2.05 | 2.05 | 0.79% | 65,555,174 |
| Sep 18, 2026 | 2.01 | 2.04 | 2.01 | 2.03 | 2.03 | 1.50% | 67,096,657 |
| Sep 17, 2026 | 2.01 | 2.01 | 1.99 | 2.00 | 2.00 | -0.50% | 54,439,300 |
| Sep 16, 2026 | 2.00 | 2.01 | 2.00 | 2.01 | 2.01 | 0.60% | 35,423,400 |
| Sep 15, 2026 | 2.01 | 2.01 | 2.00 | 2.00 | 2.00 | -0.05% | 54,294,000 |
| Sep 14, 2026 | 2.01 | 2.02 | 2.00 | 2.00 | 2.00 | -0.50% | 40,736,100 |
| Sep 11, 2026 | 2.01 | 2.01 | 2.00 | 2.01 | 2.01 | -0.40% | 36,964,050 |
| Sep 10, 2026 | 2.01 | 2.02 | 2.01 | 2.02 | 2.02 | -0.39% | 46,124,400 |
| Sep 9, 2026 | 2.01 | 2.03 | 2.01 | 2.03 | 2.03 | 0.50% | 84,691,928 |
| Sep 8, 2026 | 2.02 | 2.03 | 2.02 | 2.02 | 2.02 | -0.20% | 28,051,100 |
| Sep 7, 2026 | 2.03 | 2.03 | 2.02 | 2.02 | 2.02 | -0.54% | 35,957,700 |
| Sep 4, 2026 | 2.02 | 2.04 | 2.02 | 2.03 | 2.03 | 1.40% | 40,572,204 |
| Sep 3, 2026 | 2.02 | 2.02 | 1.99 | 2.00 | 2.00 | -0.05% | 70,916,900 |
| Sep 2, 2026 | 2.01 | 2.02 | 2.00 | 2.01 | 2.01 | -1.38% | 59,749,900 |
| Sep 1, 2026 | 2.04 | 2.04 | 2.03 | 2.03 | 2.03 | -0.20% | 44,806,700 |
| Aug 31, 2026 | 2.02 | 2.04 | 2.02 | 2.04 | 2.04 | -0.29% | 51,107,400 |
| Aug 28, 2026 | 2.05 | 2.05 | 2.04 | 2.04 | 2.04 | 0.25% | 37,146,400 |
| Aug 27, 2026 | 2.03 | 2.05 | 2.03 | 2.04 | 2.04 | 0.64% | 68,266,200 |
| Aug 26, 2026 | 2.03 | 2.04 | 2.02 | 2.03 | 2.03 | -0.20% | 62,970,400 |
| Aug 25, 2026 | 2.01 | 2.05 | 2.00 | 2.03 | 2.03 | 0.79% | 139,784,926 |
| Aug 24, 2026 | 2.01 | 2.03 | 2.00 | 2.01 | 2.01 | 0.50% | 144,893,421 |
| Aug 21, 2026 | 1.98 | 2.01 | 1.97 | 2.00 | 2.00 | 0.05% | 64,422,374 |
| Aug 20, 2026 | 2.00 | 2.01 | 1.99 | 2.00 | 2.00 | 1.06% | 76,759,300 |
| Aug 19, 2026 | 2.00 | 2.00 | 1.96 | 1.98 | 1.98 | -1.78% | 144,047,200 |
| Aug 18, 2026 | 2.04 | 2.05 | 2.01 | 2.02 | 2.02 | -1.99% | 75,488,100 |
| Aug 17, 2026 | 2.06 | 2.07 | 2.05 | 2.06 | 2.06 | -0.15% | 76,902,300 |
| Aug 14, 2026 | 2.04 | 2.06 | 2.04 | 2.06 | 2.06 | 1.68% | 78,732,300 |
| Aug 13, 2026 | 2.03 | 2.03 | 2.02 | 2.03 | 2.03 | 0.15% | 41,728,198 |
| Aug 12, 2026 | 2.03 | 2.03 | 2.01 | 2.02 | 2.02 | -0.30% | 72,707,100 |
| Aug 11, 2026 | 2.03 | 2.03 | 2.01 | 2.03 | 2.03 | 0.05% | 85,986,400 |
| Aug 10, 2026 | 2.03 | 2.05 | 2.03 | 2.03 | 2.03 | 0.45% | 76,556,831 |
| Aug 7, 2026 | 2.02 | 2.03 | 2.01 | 2.02 | 2.02 | -0.10% | 48,765,123 |
| Aug 6, 2026 | 2.01 | 2.03 | 1.99 | 2.02 | 2.02 | -0.15% | 71,068,700 |
| Aug 5, 2026 | 1.99 | 2.03 | 1.99 | 2.03 | 2.03 | 3.53% | 124,392,070 |
| Aug 4, 2026 | 1.94 | 1.96 | 1.94 | 1.96 | 1.96 | 1.88% | 103,275,200 |
| Aug 3, 2026 | 1.91 | 1.92 | 1.91 | 1.92 | 1.92 | 0.89% | 47,582,600 |
| Jul 31, 2026 | 1.91 | 1.92 | 1.90 | 1.90 | 1.90 | 1.33% | 56,018,000 |
| Jul 30, 2026 | 1.89 | 1.89 | 1.87 | 1.88 | 1.88 | -1.62% | 46,279,900 |
| Jul 29, 2026 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | 0.90% | 33,373,600 |
| Jul 28, 2026 | 1.89 | 1.90 | 1.89 | 1.89 | 1.89 | -0.99% | 32,506,600 |
| Jul 27, 2026 | 1.91 | 1.91 | 1.90 | 1.91 | 1.91 | 0.58% | 27,274,507 |
| Jul 24, 2026 | 1.90 | 1.92 | 1.89 | 1.90 | 1.90 | -0.78% | 59,099,200 |
| Jul 23, 2026 | 1.91 | 1.92 | 1.91 | 1.92 | 1.92 | 0.16% | 23,584,584 |
| Jul 22, 2026 | 1.93 | 1.93 | 1.91 | 1.91 | 1.91 | -0.31% | 40,676,000 |
| Jul 21, 2026 | 1.91 | 1.92 | 1.89 | 1.92 | 1.92 | 1.16% | 82,245,904 |
| Jul 20, 2026 | 1.90 | 1.91 | 1.89 | 1.90 | 1.90 | -0.32% | 33,033,350 |
| Jul 17, 2026 | 1.93 | 1.94 | 1.90 | 1.90 | 1.90 | -2.81% | 70,952,500 |
| Jul 16, 2026 | 1.94 | 1.96 | 1.94 | 1.96 | 1.96 | 0.67% | 55,010,700 |