ChinaAMC China Securities Tech Innovation and Entrepreneurship 50 ETF (SHE:159783)
China · Delayed Price · Currency is CNY 1.084
+0.003 (0.28%)
At close: Sep 22, 2026
SHE:159783 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.10 | 1.12 | 1.08 | 1.08 | 1.08 | 0.28% | 154,731,407 |
| Sep 21, 2026 | 1.08 | 1.10 | 1.07 | 1.08 | 1.08 | 0.65% | 141,336,598 |
| Sep 18, 2026 | 1.06 | 1.09 | 1.06 | 1.07 | 1.07 | 2.68% | 196,682,474 |
| Sep 17, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | -0.48% | 133,688,911 |
| Sep 16, 2026 | 1.02 | 1.06 | 1.02 | 1.05 | 1.05 | 3.04% | 225,044,337 |
| Sep 15, 2026 | 1.02 | 1.04 | 1.01 | 1.02 | 1.02 | -0.10% | 120,474,452 |
| Sep 14, 2026 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -1.92% | 152,771,973 |
| Sep 11, 2026 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | -0.19% | 157,586,038 |
| Sep 10, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | -0.57% | 109,969,970 |
| Sep 9, 2026 | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | -0.38% | 132,446,034 |
| Sep 8, 2026 | 1.07 | 1.08 | 1.05 | 1.05 | 1.05 | -1.59% | 160,076,835 |
| Sep 7, 2026 | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | 2.88% | 170,040,154 |
| Sep 4, 2026 | 1.06 | 1.07 | 1.03 | 1.04 | 1.04 | -0.86% | 154,805,087 |
| Sep 3, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -0.29% | 118,947,944 |
| Sep 2, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -2.14% | 216,032,977 |
| Sep 1, 2026 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | -1.56% | 117,210,954 |
| Aug 31, 2026 | 1.07 | 1.09 | 1.06 | 1.09 | 1.09 | 0.37% | 136,715,180 |
| Aug 28, 2026 | 1.10 | 1.12 | 1.09 | 1.09 | 1.09 | -1.45% | 157,594,730 |
| Aug 27, 2026 | 1.09 | 1.11 | 1.08 | 1.10 | 1.10 | 2.22% | 139,172,670 |
| Aug 26, 2026 | 1.07 | 1.09 | 1.06 | 1.08 | 1.08 | 1.03% | 157,435,372 |
| Aug 25, 2026 | 1.06 | 1.08 | 1.05 | 1.07 | 1.07 | -0.37% | 151,771,232 |
| Aug 24, 2026 | 1.11 | 1.12 | 1.06 | 1.07 | 1.07 | -3.59% | 195,282,644 |
| Aug 21, 2026 | 1.10 | 1.13 | 1.10 | 1.11 | 1.11 | 1.18% | 153,958,495 |
| Aug 20, 2026 | 1.12 | 1.13 | 1.09 | 1.10 | 1.10 | -0.99% | 148,206,716 |
| Aug 19, 2026 | 1.15 | 1.16 | 1.10 | 1.11 | 1.11 | -6.24% | 233,166,653 |
| Aug 18, 2026 | 1.19 | 1.20 | 1.17 | 1.19 | 1.19 | -0.84% | 142,679,238 |
| Aug 17, 2026 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | 3.64% | 226,988,227 |
| Aug 14, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | 0.79% | 121,170,750 |
| Aug 13, 2026 | 1.16 | 1.18 | 1.14 | 1.14 | 1.14 | -0.35% | 145,991,547 |
| Aug 12, 2026 | 1.13 | 1.16 | 1.13 | 1.15 | 1.15 | 1.41% | 149,184,393 |
| Aug 11, 2026 | 1.13 | 1.16 | 1.12 | 1.13 | 1.13 | -0.35% | 133,570,119 |
| Aug 10, 2026 | 1.15 | 1.15 | 1.12 | 1.14 | 1.14 | -1.22% | 223,801,599 |
| Aug 7, 2026 | 1.13 | 1.16 | 1.13 | 1.15 | 1.15 | 1.68% | 185,210,750 |
| Aug 6, 2026 | 1.11 | 1.15 | 1.10 | 1.13 | 1.13 | -0.18% | 171,912,861 |
| Aug 5, 2026 | 1.07 | 1.15 | 1.07 | 1.13 | 1.13 | 2.63% | 236,266,725 |
| Aug 4, 2026 | 1.06 | 1.11 | 1.06 | 1.10 | 1.10 | 5.54% | 214,937,582 |
| Aug 3, 2026 | 1.06 | 1.08 | 1.04 | 1.05 | 1.05 | -2.88% | 177,542,233 |
| Jul 31, 2026 | 1.11 | 1.13 | 1.08 | 1.08 | 1.08 | 2.87% | 357,728,953 |
| Jul 30, 2026 | 1.09 | 1.10 | 1.02 | 1.05 | 1.05 | -5.08% | 237,934,644 |
| Jul 29, 2026 | 1.10 | 1.11 | 1.05 | 1.10 | 1.10 | 0.36% | 219,246,532 |
| Jul 28, 2026 | 1.16 | 1.17 | 1.09 | 1.10 | 1.10 | -7.88% | 252,683,264 |
| Jul 27, 2026 | 1.17 | 1.19 | 1.14 | 1.19 | 1.19 | 2.23% | 233,044,037 |
| Jul 24, 2026 | 1.16 | 1.19 | 1.16 | 1.17 | 1.17 | -1.35% | 147,066,952 |
| Jul 23, 2026 | 1.20 | 1.22 | 1.17 | 1.18 | 1.18 | -1.09% | 216,947,932 |
| Jul 22, 2026 | 1.23 | 1.25 | 1.19 | 1.20 | 1.20 | -3.94% | 253,178,531 |
| Jul 21, 2026 | 1.15 | 1.25 | 1.11 | 1.25 | 1.25 | 9.50% | 424,619,043 |
| Jul 20, 2026 | 1.15 | 1.17 | 1.10 | 1.14 | 1.14 | 0.98% | 255,953,402 |
| Jul 17, 2026 | 1.20 | 1.21 | 1.11 | 1.13 | 1.13 | -7.02% | 385,046,093 |
| Jul 16, 2026 | 1.23 | 1.27 | 1.20 | 1.21 | 1.21 | -4.04% | 201,024,028 |
| Jul 15, 2026 | 1.31 | 1.31 | 1.26 | 1.26 | 1.26 | -3.30% | 152,268,869 |