China AMC CNI Consumer Electronic ETF (SHE:159732)
China · Delayed Price · Currency is CNY 1.053
-0.050 (-4.53%)
At close: Oct 17, 2025
SHE:159732 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 1.08 | 1.11 | 1.08 | 1.11 | 1.11 | 3.94% | 347,559,500 |
| Oct 20, 2025 | 1.07 | 1.09 | 1.06 | 1.07 | 1.07 | 1.33% | 197,322,400 |
| Oct 17, 2025 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | -4.53% | 251,011,500 |
| Oct 16, 2025 | 1.10 | 1.12 | 1.10 | 1.10 | 1.10 | -0.36% | 273,683,300 |
| Oct 15, 2025 | 1.07 | 1.11 | 1.06 | 1.11 | 1.11 | 3.26% | 283,555,800 |
| Oct 14, 2025 | 1.13 | 1.14 | 1.07 | 1.07 | 1.07 | -3.77% | 238,372,200 |
| Oct 13, 2025 | 1.07 | 1.12 | 1.07 | 1.11 | 1.11 | -2.62% | 410,868,400 |
| Oct 10, 2025 | 1.20 | 1.20 | 1.14 | 1.14 | 1.14 | -5.38% | 351,312,300 |
| Oct 9, 2025 | 1.19 | 1.22 | 1.19 | 1.21 | 1.21 | 2.20% | 275,828,100 |
| Sep 30, 2025 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | 0.85% | 212,639,600 |
| Sep 29, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 1.82% | 246,036,700 |
| Sep 26, 2025 | 1.18 | 1.20 | 1.15 | 1.15 | 1.15 | -3.44% | 407,013,200 |
| Sep 25, 2025 | 1.19 | 1.20 | 1.17 | 1.19 | 1.19 | -0.08% | 373,650,300 |
| Sep 24, 2025 | 1.15 | 1.20 | 1.14 | 1.19 | 1.19 | 2.58% | 413,937,000 |
| Sep 23, 2025 | 1.18 | 1.19 | 1.14 | 1.16 | 1.16 | -0.34% | 613,165,800 |
| Sep 22, 2025 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | 4.47% | 695,481,700 |
| Sep 19, 2025 | 1.12 | 1.14 | 1.11 | 1.12 | 1.12 | - | 267,005,300 |
| Sep 18, 2025 | 1.10 | 1.15 | 1.10 | 1.12 | 1.12 | 0.27% | 307,552,900 |
| Sep 17, 2025 | 1.11 | 1.12 | 1.10 | 1.12 | 1.12 | 0.90% | 244,759,000 |
| Sep 16, 2025 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | 1.19% | 239,080,800 |
| Sep 15, 2025 | 1.09 | 1.10 | 1.09 | 1.09 | 1.09 | 0.55% | 205,104,600 |
| Sep 12, 2025 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | -0.37% | 388,643,200 |
| Sep 11, 2025 | 1.02 | 1.09 | 1.02 | 1.09 | 1.09 | 6.45% | 601,739,100 |
| Sep 10, 2025 | 1.01 | 1.03 | 1.00 | 1.02 | 1.02 | 1.39% | 489,998,300 |
| Sep 9, 2025 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -2.51% | 581,052,200 |
| Sep 8, 2025 | 1.04 | 1.05 | 1.02 | 1.04 | 1.04 | 0.58% | 417,959,600 |
| Sep 5, 2025 | 0.97 | 1.03 | 0.97 | 1.03 | 1.03 | 6.08% | 685,648,100 |
| Sep 4, 2025 | 1.01 | 1.03 | 0.96 | 0.97 | 0.97 | -3.86% | 517,963,100 |
| Sep 3, 2025 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | -1.17% | 416,241,900 |
| Sep 2, 2025 | 1.07 | 1.07 | 1.02 | 1.02 | 1.02 | -4.31% | 687,703,600 |
| Sep 1, 2025 | 1.07 | 1.08 | 1.04 | 1.07 | 1.07 | 0.75% | 571,711,100 |
| Aug 29, 2025 | 1.07 | 1.07 | 1.04 | 1.06 | 1.06 | 0.09% | 701,799,400 |
| Aug 28, 2025 | 1.01 | 1.06 | 1.01 | 1.06 | 1.06 | 4.44% | 771,137,100 |
| Aug 27, 2025 | 1.03 | 1.05 | 1.01 | 1.01 | 1.01 | -0.98% | 572,429,500 |
| Aug 26, 2025 | 1.00 | 1.03 | 0.99 | 1.02 | 1.02 | 1.49% | 561,251,100 |
| Aug 25, 2025 | 1.01 | 1.02 | 0.98 | 1.01 | 1.01 | 1.00% | 594,663,500 |
| Aug 22, 2025 | 0.96 | 1.00 | 0.95 | 1.00 | 1.00 | 4.28% | 223,070,700 |
| Aug 21, 2025 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | 0.10% | 280,630,900 |
| Aug 20, 2025 | 0.93 | 0.96 | 0.92 | 0.96 | 0.96 | 2.57% | 221,765,900 |
| Aug 19, 2025 | 0.94 | 0.95 | 0.93 | 0.93 | 0.93 | -0.85% | 293,584,500 |
| Aug 18, 2025 | 0.92 | 0.95 | 0.91 | 0.94 | 0.94 | 2.84% | 211,578,300 |
| Aug 15, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | 0.99% | 121,308,400 |
| Aug 14, 2025 | 0.92 | 0.92 | 0.90 | 0.91 | 0.91 | -0.98% | 146,252,500 |
| Aug 13, 2025 | 0.90 | 0.92 | 0.89 | 0.92 | 0.92 | 2.23% | 113,021,200 |
| Aug 12, 2025 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | 1.02% | 136,159,700 |
| Aug 11, 2025 | 0.86 | 0.89 | 0.86 | 0.89 | 0.89 | 2.67% | 203,169,900 |
| Aug 8, 2025 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | -0.80% | 87,316,200 |
| Aug 7, 2025 | 0.88 | 0.89 | 0.87 | 0.87 | 0.87 | -0.57% | 202,014,600 |
| Aug 6, 2025 | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | 1.04% | 130,535,200 |
| Aug 5, 2025 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | 0.46% | 89,330,250 |