China AMC CNI Consumer Electronic ETF (SHE:159732)
China · Delayed Price · Currency is CNY 1.030
+0.059 (6.08%)
At close: Sep 5, 2025
SHE:159732 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.07 | 1.07 | 0.97 | 1.03 | - | 6.08% | 685,648,172 |
| Sep 4, 2025 | 1.01 | 1.03 | 0.96 | 0.97 | - | -3.86% | 517,963,167 |
| Sep 3, 2025 | 1.02 | 1.03 | 1.00 | 1.01 | - | -1.17% | 416,241,907 |
| Sep 2, 2025 | 1.07 | 1.07 | 1.02 | 1.02 | - | -4.31% | 687,703,659 |
| Sep 1, 2025 | 1.07 | 1.08 | 1.04 | 1.07 | - | 0.75% | 571,711,122 |
| Aug 29, 2025 | 1.07 | 1.07 | 1.04 | 1.06 | - | 0.09% | 701,799,400 |
| Aug 28, 2025 | 1.01 | 1.06 | 1.01 | 1.06 | - | 4.44% | 771,137,119 |
| Aug 27, 2025 | 1.03 | 1.05 | 1.01 | 1.01 | - | -0.98% | 572,429,517 |
| Aug 26, 2025 | 1.00 | 1.03 | 0.99 | 1.02 | - | 1.49% | 561,251,120 |
| Aug 25, 2025 | 1.01 | 1.02 | 0.98 | 1.01 | - | 1.00% | 594,663,539 |
| Aug 22, 2025 | 0.96 | 1.00 | 0.95 | 1.00 | - | 4.28% | 223,070,703 |
| Aug 21, 2025 | 0.97 | 0.97 | 0.95 | 0.96 | - | 0.10% | 280,630,902 |
| Aug 20, 2025 | 0.93 | 0.96 | 0.92 | 0.96 | - | 2.57% | 221,765,905 |
| Aug 19, 2025 | 0.94 | 0.95 | 0.93 | 0.93 | - | -0.85% | 293,584,511 |
| Aug 18, 2025 | 0.92 | 0.95 | 0.91 | 0.94 | - | 2.84% | 211,578,302 |
| Aug 15, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | - | 0.99% | 121,308,458 |
| Aug 14, 2025 | 0.92 | 0.92 | 0.90 | 0.91 | - | -0.98% | 146,252,504 |
| Aug 13, 2025 | 0.90 | 0.92 | 0.89 | 0.92 | - | 2.23% | 113,021,227 |
| Aug 12, 2025 | 0.88 | 0.90 | 0.88 | 0.90 | - | 1.02% | 136,159,711 |
| Aug 11, 2025 | 0.86 | 0.89 | 0.86 | 0.89 | - | 2.67% | 203,169,900 |
| Aug 8, 2025 | 0.87 | 0.87 | 0.86 | 0.86 | - | -0.80% | 87,316,201 |
| Aug 7, 2025 | 0.88 | 0.89 | 0.87 | 0.87 | - | -0.57% | 202,014,614 |
| Aug 6, 2025 | 0.86 | 0.88 | 0.86 | 0.88 | - | 1.04% | 130,535,287 |
| Aug 5, 2025 | 0.86 | 0.87 | 0.86 | 0.87 | - | 0.46% | 89,330,258 |
| Aug 4, 2025 | 0.86 | 0.86 | 0.85 | 0.86 | - | 0.12% | 74,562,840 |
| Aug 1, 2025 | 0.86 | 0.87 | 0.85 | 0.86 | - | -0.46% | 150,780,275 |
| Jul 31, 2025 | 0.88 | 0.89 | 0.86 | 0.87 | - | -1.37% | 189,774,410 |
| Jul 30, 2025 | 0.88 | 0.89 | 0.87 | 0.88 | - | -0.34% | 97,976,937 |
| Jul 29, 2025 | 0.87 | 0.88 | 0.87 | 0.88 | - | 0.69% | 135,628,358 |
| Jul 28, 2025 | 0.87 | 0.88 | 0.86 | 0.87 | - | 1.16% | 119,662,798 |
| Jul 25, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | - | 0.35% | 112,415,200 |
| Jul 24, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | - | 0.82% | 130,598,813 |
| Jul 23, 2025 | 0.85 | 0.86 | 0.85 | 0.85 | - | -0.12% | 155,128,202 |
| Jul 22, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | - | -0.35% | 119,534,700 |
| Jul 21, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | - | 0.82% | 118,714,800 |
| Jul 18, 2025 | 0.86 | 0.87 | 0.85 | 0.85 | - | -0.70% | 208,561,000 |
| Jul 17, 2025 | 0.83 | 0.86 | 0.83 | 0.86 | - | 3.25% | 267,642,309 |
| Jul 16, 2025 | 0.83 | 0.84 | 0.83 | 0.83 | - | -0.60% | 126,328,538 |
| Jul 15, 2025 | 0.82 | 0.84 | 0.82 | 0.84 | - | 1.46% | 172,874,604 |
| Jul 14, 2025 | 0.82 | 0.83 | 0.82 | 0.82 | - | 0.12% | 93,689,500 |
| Jul 11, 2025 | 0.82 | 0.83 | 0.81 | 0.82 | - | 0.24% | 127,102,276 |
| Jul 10, 2025 | 0.82 | 0.83 | 0.82 | 0.82 | - | -0.24% | 104,926,500 |
| Jul 9, 2025 | 0.83 | 0.83 | 0.82 | 0.82 | - | -0.48% | 178,758,002 |
| Jul 8, 2025 | 0.81 | 0.83 | 0.81 | 0.83 | - | 2.23% | 172,478,502 |
| Jul 7, 2025 | 0.82 | 0.82 | 0.80 | 0.81 | - | -1.34% | 174,190,705 |
| Jul 4, 2025 | 0.83 | 0.83 | 0.82 | 0.82 | - | -0.97% | 188,170,099 |
| Jul 3, 2025 | 0.80 | 0.83 | 0.80 | 0.83 | - | 2.73% | 261,590,701 |
| Jul 2, 2025 | 0.82 | 0.82 | 0.80 | 0.81 | - | -1.71% | 95,401,798 |
| Jul 1, 2025 | 0.82 | 0.82 | 0.81 | 0.82 | - | 0.24% | 107,268,500 |
| Jun 30, 2025 | 0.81 | 0.82 | 0.81 | 0.82 | - | 0.86% | 94,134,040 |