ChinaAMC CSI Machine Tool Index ETF (SHE:159663)
China · Delayed Price · Currency is CNY 0.9860
-0.0090 (-0.90%)
Sep 22, 2026, 4:00 PM EDT
SHE:159663 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.00 | 1.01 | 0.98 | 0.99 | 0.99 | -0.90% | 43,717,300 |
| Sep 21, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | -0.10% | 39,507,400 |
| Sep 18, 2026 | 0.99 | 1.00 | 0.97 | 1.00 | 1.00 | 2.26% | 53,499,100 |
| Sep 17, 2026 | 0.97 | 0.99 | 0.97 | 0.97 | 0.97 | -0.51% | 53,802,700 |
| Sep 16, 2026 | 0.96 | 0.98 | 0.95 | 0.98 | 0.98 | 2.41% | 56,445,000 |
| Sep 15, 2026 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | -0.21% | 69,072,400 |
| Sep 14, 2026 | 0.95 | 0.96 | 0.93 | 0.96 | 0.96 | 0.74% | 57,059,500 |
| Sep 11, 2026 | 0.95 | 0.96 | 0.93 | 0.95 | 0.95 | -1.86% | 82,983,400 |
| Sep 10, 2026 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | -2.12% | 81,286,200 |
| Sep 9, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | 1.54% | 120,922,100 |
| Sep 8, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | -0.41% | 65,217,200 |
| Sep 7, 2026 | 0.94 | 0.98 | 0.94 | 0.98 | 0.98 | 3.82% | 92,460,200 |
| Sep 4, 2026 | 0.98 | 0.99 | 0.94 | 0.94 | 0.94 | -3.08% | 64,201,800 |
| Sep 3, 2026 | 0.97 | 0.99 | 0.96 | 0.97 | 0.97 | 0.62% | 68,065,400 |
| Sep 2, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | -1.73% | 76,270,100 |
| Sep 1, 2026 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -2.96% | 92,071,300 |
| Aug 31, 2026 | 0.97 | 1.02 | 0.97 | 1.01 | 1.01 | 2.22% | 61,831,400 |
| Aug 28, 2026 | 1.00 | 1.02 | 0.99 | 0.99 | 0.99 | -1.29% | 80,858,400 |
| Aug 27, 2026 | 0.97 | 1.01 | 0.96 | 1.01 | 1.01 | 3.40% | 87,595,500 |
| Aug 26, 2026 | 0.99 | 0.99 | 0.96 | 0.97 | 0.97 | -1.02% | 97,677,800 |
| Aug 25, 2026 | 0.96 | 0.99 | 0.95 | 0.98 | 0.98 | 1.03% | 81,389,300 |
| Aug 24, 2026 | 1.00 | 1.00 | 0.95 | 0.97 | 0.97 | -2.99% | 84,388,600 |
| Aug 21, 2026 | 0.98 | 1.01 | 0.98 | 1.00 | 1.00 | 1.21% | 62,332,436 |
| Aug 20, 2026 | 1.00 | 1.01 | 0.98 | 0.99 | 0.99 | - | 60,287,100 |
| Aug 19, 2026 | 1.06 | 1.06 | 0.99 | 0.99 | 0.99 | -8.42% | 86,250,700 |
| Aug 18, 2026 | 1.08 | 1.09 | 1.06 | 1.08 | 1.08 | 0.28% | 90,630,600 |
| Aug 17, 2026 | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | 3.75% | 100,685,020 |
| Aug 14, 2026 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 1.17% | 75,487,100 |
| Aug 13, 2026 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -1.53% | 89,268,700 |
| Aug 12, 2026 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | 1.36% | 77,664,200 |
| Aug 11, 2026 | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | -0.58% | 59,024,700 |
| Aug 10, 2026 | 1.04 | 1.05 | 1.01 | 1.04 | 1.04 | -0.48% | 114,505,300 |
| Aug 7, 2026 | 1.01 | 1.04 | 1.00 | 1.04 | 1.04 | 3.07% | 89,615,000 |
| Aug 6, 2026 | 0.98 | 1.02 | 0.98 | 1.01 | 1.01 | 1.71% | 91,055,100 |
| Aug 5, 2026 | 0.92 | 1.00 | 0.92 | 0.99 | 0.99 | 4.86% | 85,591,400 |
| Aug 4, 2026 | 0.91 | 0.95 | 0.90 | 0.95 | 0.95 | 4.88% | 105,355,400 |
| Aug 3, 2026 | 0.90 | 0.92 | 0.89 | 0.90 | 0.90 | -0.22% | 54,903,400 |
| Jul 31, 2026 | 0.91 | 0.94 | 0.90 | 0.90 | 0.90 | 4.27% | 118,433,000 |
| Jul 30, 2026 | 0.91 | 0.92 | 0.86 | 0.87 | 0.87 | -5.66% | 95,097,900 |
| Jul 29, 2026 | 0.92 | 0.93 | 0.89 | 0.92 | 0.92 | -0.22% | 114,835,700 |
| Jul 28, 2026 | 0.96 | 0.97 | 0.92 | 0.92 | 0.92 | -5.54% | 218,703,963 |
| Jul 27, 2026 | 0.94 | 0.98 | 0.93 | 0.98 | 0.98 | 3.94% | 161,224,242 |
| Jul 24, 2026 | 0.95 | 0.97 | 0.93 | 0.94 | 0.94 | -3.30% | 153,006,100 |
| Jul 23, 2026 | 0.97 | 0.99 | 0.96 | 0.97 | 0.97 | 0.31% | 121,316,600 |
| Jul 22, 2026 | 0.97 | 1.00 | 0.96 | 0.97 | 0.97 | -1.53% | 173,019,800 |
| Jul 21, 2026 | 0.91 | 0.98 | 0.86 | 0.98 | 0.98 | 7.32% | 108,508,300 |
| Jul 20, 2026 | 0.99 | 1.02 | 0.90 | 0.92 | 0.92 | -7.11% | 165,855,400 |
| Jul 17, 2026 | 1.06 | 1.07 | 0.98 | 0.99 | 0.99 | -8.12% | 76,037,600 |
| Jul 16, 2026 | 1.08 | 1.12 | 1.06 | 1.07 | 1.07 | -3.77% | 110,294,300 |
| Jul 15, 2026 | 1.16 | 1.16 | 1.11 | 1.11 | 1.11 | -3.72% | 159,419,500 |