China AMC CNI Consumer Electronic ETF (SHE:159732)
China · Delayed Price · Currency is CNY 1.385
+0.008 (0.58%)
At close: Sep 22, 2026
SHE:159732 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.39 | 1.40 | 1.38 | 1.38 | 1.38 | -0.22% | 179,196,934 |
| Sep 22, 2026 | 1.39 | 1.41 | 1.38 | 1.39 | 1.39 | 0.58% | 204,870,238 |
| Sep 21, 2026 | 1.38 | 1.39 | 1.36 | 1.38 | 1.38 | 1.10% | 180,538,448 |
| Sep 18, 2026 | 1.34 | 1.37 | 1.33 | 1.36 | 1.36 | 2.95% | 276,301,580 |
| Sep 17, 2026 | 1.31 | 1.34 | 1.31 | 1.32 | 1.32 | 0.15% | 246,823,348 |
| Sep 16, 2026 | 1.28 | 1.33 | 1.28 | 1.32 | 1.32 | 2.96% | 236,492,118 |
| Sep 15, 2026 | 1.28 | 1.31 | 1.28 | 1.28 | 1.28 | -0.31% | 184,280,069 |
| Sep 14, 2026 | 1.29 | 1.31 | 1.28 | 1.29 | 1.29 | -1.91% | 157,407,960 |
| Sep 11, 2026 | 1.30 | 1.32 | 1.27 | 1.31 | 1.31 | -0.08% | 279,478,528 |
| Sep 10, 2026 | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | -1.06% | 136,989,235 |
| Sep 9, 2026 | 1.33 | 1.35 | 1.32 | 1.33 | 1.33 | 0.30% | 178,071,800 |
| Sep 8, 2026 | 1.34 | 1.35 | 1.32 | 1.32 | 1.32 | -1.34% | 231,556,300 |
| Sep 7, 2026 | 1.31 | 1.35 | 1.31 | 1.34 | 1.34 | 3.39% | 236,153,100 |
| Sep 4, 2026 | 1.34 | 1.35 | 1.29 | 1.30 | 1.30 | -2.48% | 228,457,100 |
| Sep 3, 2026 | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | -0.52% | 254,649,200 |
| Sep 2, 2026 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | -1.47% | 317,819,000 |
| Sep 1, 2026 | 1.40 | 1.40 | 1.35 | 1.36 | 1.36 | -2.44% | 275,900,000 |
| Aug 31, 2026 | 1.33 | 1.39 | 1.33 | 1.39 | 1.39 | 2.05% | 217,609,500 |
| Aug 28, 2026 | 1.39 | 1.41 | 1.36 | 1.36 | 1.36 | -2.15% | 230,595,600 |
| Aug 27, 2026 | 1.36 | 1.39 | 1.35 | 1.39 | 1.39 | 3.11% | 292,565,300 |
| Aug 26, 2026 | 1.34 | 1.36 | 1.32 | 1.35 | 1.35 | 0.67% | 195,313,100 |
| Aug 25, 2026 | 1.31 | 1.36 | 1.29 | 1.34 | 1.34 | 0.52% | 315,190,500 |
| Aug 24, 2026 | 1.38 | 1.39 | 1.31 | 1.34 | 1.34 | -3.47% | 318,027,000 |
| Aug 21, 2026 | 1.36 | 1.39 | 1.35 | 1.38 | 1.38 | 1.02% | 227,986,800 |
| Aug 20, 2026 | 1.38 | 1.39 | 1.35 | 1.37 | 1.37 | 0.96% | 336,745,965 |
| Aug 19, 2026 | 1.43 | 1.43 | 1.35 | 1.36 | 1.36 | -7.63% | 358,176,300 |
| Aug 18, 2026 | 1.49 | 1.49 | 1.44 | 1.47 | 1.47 | -0.88% | 359,415,800 |
| Aug 17, 2026 | 1.43 | 1.48 | 1.42 | 1.48 | 1.48 | 4.08% | 271,363,206 |
| Aug 14, 2026 | 1.42 | 1.43 | 1.40 | 1.42 | 1.42 | 0.92% | 238,103,800 |
| Aug 13, 2026 | 1.45 | 1.46 | 1.41 | 1.41 | 1.41 | -1.19% | 234,565,769 |
| Aug 12, 2026 | 1.41 | 1.44 | 1.40 | 1.43 | 1.43 | 1.42% | 205,484,900 |
| Aug 11, 2026 | 1.39 | 1.44 | 1.39 | 1.41 | 1.41 | 0.29% | 275,596,300 |
| Aug 10, 2026 | 1.43 | 1.44 | 1.37 | 1.40 | 1.40 | -1.68% | 338,942,979 |
| Aug 7, 2026 | 1.38 | 1.44 | 1.37 | 1.43 | 1.43 | 3.71% | 324,258,756 |
| Aug 6, 2026 | 1.33 | 1.40 | 1.33 | 1.38 | 1.38 | 1.03% | 336,517,537 |
| Aug 5, 2026 | 1.28 | 1.39 | 1.28 | 1.36 | 1.36 | 4.45% | 420,169,600 |
| Aug 4, 2026 | 1.25 | 1.31 | 1.24 | 1.30 | 1.30 | 5.50% | 300,217,684 |
| Aug 3, 2026 | 1.26 | 1.28 | 1.23 | 1.24 | 1.24 | -3.96% | 236,280,708 |
| Jul 31, 2026 | 1.32 | 1.35 | 1.29 | 1.29 | 1.29 | 3.62% | 307,177,134 |
| Jul 30, 2026 | 1.30 | 1.31 | 1.22 | 1.24 | 1.24 | -5.98% | 357,281,204 |
| Jul 29, 2026 | 1.31 | 1.34 | 1.27 | 1.32 | 1.32 | 0.15% | 375,217,540 |
| Jul 28, 2026 | 1.38 | 1.39 | 1.31 | 1.32 | 1.32 | -7.24% | 231,289,257 |
| Jul 27, 2026 | 1.38 | 1.42 | 1.34 | 1.42 | 1.42 | 2.82% | 334,067,800 |
| Jul 24, 2026 | 1.37 | 1.41 | 1.37 | 1.38 | 1.38 | -1.71% | 263,146,100 |
| Jul 23, 2026 | 1.42 | 1.46 | 1.39 | 1.41 | 1.41 | -1.19% | 342,892,498 |
| Jul 22, 2026 | 1.44 | 1.49 | 1.42 | 1.42 | 1.42 | -2.60% | 345,615,304 |
| Jul 21, 2026 | 1.34 | 1.47 | 1.28 | 1.46 | 1.46 | 8.86% | 517,092,725 |
| Jul 20, 2026 | 1.44 | 1.45 | 1.30 | 1.34 | 1.34 | -4.28% | 354,627,771 |
| Jul 17, 2026 | 1.50 | 1.51 | 1.39 | 1.40 | 1.40 | -7.64% | 553,775,270 |
| Jul 16, 2026 | 1.52 | 1.59 | 1.50 | 1.52 | 1.52 | -3.31% | 347,297,754 |