ChinaAMC CSI 300 ESG Index ETF (SHE:159791)
China · Delayed Price · Currency is CNY 1.083
-0.008 (-0.73%)
Last updated: Sep 26, 2025, 1:11 PM CST
SHE:159791 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -1.01% | 583,100 |
| Sep 25, 2025 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 1.02% | 2,175,300 |
| Sep 24, 2025 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 1.22% | 4,315,300 |
| Sep 23, 2025 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | -0.28% | 1,148,500 |
| Sep 22, 2025 | 1.07 | 1.07 | 1.04 | 1.07 | 1.07 | 0.28% | 3,922,900 |
| Sep 19, 2025 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | 0.38% | 3,830,700 |
| Sep 18, 2025 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -1.21% | 4,762,400 |
| Sep 17, 2025 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 0.28% | 1,896,000 |
| Sep 16, 2025 | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | 0.09% | 306,000 |
| Sep 15, 2025 | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | 0.37% | 1,135,500 |
| Sep 12, 2025 | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | -0.37% | 512,500 |
| Sep 11, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 1.71% | 1,029,300 |
| Sep 10, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.29% | 359,300 |
| Sep 9, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.66% | 313,700 |
| Sep 8, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.38% | 3,072,500 |
| Sep 5, 2025 | 1.03 | 1.05 | 1.02 | 1.05 | 1.05 | 2.23% | 2,524,900 |
| Sep 4, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.81% | 3,466,200 |
| Sep 3, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.57% | 4,015,900 |
| Sep 2, 2025 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | -0.56% | 625,205 |
| Sep 1, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.19% | 2,072,904 |
| Aug 29, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.76% | 3,456,204 |
| Aug 28, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 1.15% | 3,697,400 |
| Aug 27, 2025 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | -1.33% | 4,801,309 |
| Aug 26, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.47% | 3,349,000 |
| Aug 25, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 2.02% | 3,900,400 |
| Aug 22, 2025 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 2.17% | 3,670,629 |
| Aug 21, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.30% | 781,611 |
| Aug 20, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.10% | 183,800 |
| Aug 19, 2025 | 1.01 | 1.03 | 1.00 | 1.00 | 1.00 | -0.40% | 1,077,904 |
| Aug 18, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 0.80% | 1,219,200 |
| Aug 15, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.40% | 684,400 |
| Aug 14, 2025 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | - | 1,739,501 |
| Aug 13, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | 0.40% | 692,700 |
| Aug 12, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.51% | 159,900 |
| Aug 11, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.10% | 50,400 |
| Aug 8, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | - | 22,000 |
| Aug 7, 2025 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | 0.10% | 1,002,100 |
| Aug 6, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 69,200 |
| Aug 5, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.92% | 151,700 |
| Aug 4, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | 0.21% | 51,800 |
| Aug 1, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.51% | 598,507 |
| Jul 31, 2025 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -1.41% | 726,500 |
| Jul 30, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -0.20% | 570,300 |
| Jul 29, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.20% | 186,700 |
| Jul 28, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.20% | 900,100 |
| Jul 25, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.40% | 1,245,300 |
| Jul 24, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | 0.51% | 314,300 |
| Jul 23, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | - | 6,662,400 |
| Jul 22, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.82% | 2,368,200 |
| Jul 21, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.82% | 254,007 |