ChinaAMC CSI 1000 ETF (SHE:159845)
China · Delayed Price · Currency is CNY 3.455
-0.046 (-1.31%)
Apr 23, 2026, 4:00 PM EDT
SHE:159845 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 3.50 | 3.51 | 3.43 | 3.46 | 3.46 | -1.31% | 573,279,369 |
| Apr 22, 2026 | 3.43 | 3.50 | 3.43 | 3.50 | 3.50 | 1.77% | 542,588,700 |
| Apr 21, 2026 | 3.43 | 3.45 | 3.41 | 3.44 | 3.44 | -0.09% | 486,492,800 |
| Apr 20, 2026 | 3.43 | 3.46 | 3.42 | 3.44 | 3.44 | 0.26% | 597,755,000 |
| Apr 17, 2026 | 3.38 | 3.44 | 3.38 | 3.43 | 3.43 | 1.15% | 488,690,400 |
| Apr 16, 2026 | 3.35 | 3.40 | 3.34 | 3.40 | 3.40 | 1.62% | 463,287,100 |
| Apr 15, 2026 | 3.38 | 3.39 | 3.33 | 3.34 | 3.34 | -0.48% | 328,063,100 |
| Apr 14, 2026 | 3.33 | 3.36 | 3.32 | 3.36 | 3.36 | 1.57% | 351,540,700 |
| Apr 13, 2026 | 3.28 | 3.31 | 3.28 | 3.31 | 3.31 | 0.30% | 402,265,900 |
| Apr 10, 2026 | 3.28 | 3.33 | 3.28 | 3.30 | 3.30 | 0.92% | 280,889,400 |
| Apr 9, 2026 | 3.25 | 3.28 | 3.25 | 3.27 | 3.27 | -0.43% | 569,398,100 |
| Apr 8, 2026 | 3.20 | 3.28 | 3.19 | 3.28 | 3.28 | 4.49% | 657,669,500 |
| Apr 7, 2026 | 3.11 | 3.15 | 3.11 | 3.14 | 3.14 | 1.00% | 367,311,600 |
| Apr 3, 2026 | 3.15 | 3.16 | 3.10 | 3.11 | 3.11 | -1.21% | 388,062,200 |
| Apr 2, 2026 | 3.18 | 3.20 | 3.12 | 3.15 | 3.15 | -1.69% | 453,839,800 |
| Apr 1, 2026 | 3.20 | 3.21 | 3.17 | 3.20 | 3.20 | 1.68% | 356,864,000 |
| Mar 31, 2026 | 3.19 | 3.21 | 3.14 | 3.15 | 3.15 | -1.66% | 380,892,400 |
| Mar 30, 2026 | 3.16 | 3.21 | 3.14 | 3.20 | 3.20 | 0.22% | 490,563,400 |
| Mar 27, 2026 | 3.09 | 3.21 | 3.09 | 3.19 | 3.19 | 1.53% | 426,950,600 |
| Mar 26, 2026 | 3.19 | 3.20 | 3.14 | 3.14 | 3.14 | -1.53% | 346,097,900 |
| Mar 25, 2026 | 3.16 | 3.21 | 3.14 | 3.19 | 3.19 | 2.05% | 627,566,100 |
| Mar 24, 2026 | 3.10 | 3.13 | 3.04 | 3.13 | 3.13 | 2.25% | 657,207,900 |
| Mar 23, 2026 | 3.16 | 3.18 | 3.03 | 3.06 | 3.06 | -4.55% | 760,471,000 |
| Mar 20, 2026 | 3.28 | 3.30 | 3.21 | 3.21 | 3.21 | -1.78% | 683,401,900 |
| Mar 19, 2026 | 3.28 | 3.32 | 3.25 | 3.26 | 3.26 | -2.10% | 638,803,000 |
| Mar 18, 2026 | 3.32 | 3.34 | 3.28 | 3.33 | 3.33 | 0.73% | 813,408,900 |
| Mar 17, 2026 | 3.38 | 3.39 | 3.31 | 3.31 | 3.31 | -2.16% | 522,182,400 |
| Mar 16, 2026 | 3.39 | 3.39 | 3.33 | 3.38 | 3.38 | -0.12% | 453,008,900 |
| Mar 13, 2026 | 3.42 | 3.44 | 3.38 | 3.39 | 3.39 | -1.37% | 490,047,400 |
| Mar 12, 2026 | 3.44 | 3.46 | 3.41 | 3.43 | 3.43 | -0.20% | 419,476,000 |
| Mar 11, 2026 | 3.44 | 3.46 | 3.43 | 3.44 | 3.44 | 0.12% | 429,064,700 |
| Mar 10, 2026 | 3.40 | 3.44 | 3.40 | 3.44 | 3.44 | 1.69% | 599,500,300 |
| Mar 9, 2026 | 3.35 | 3.40 | 3.29 | 3.38 | 3.38 | -0.47% | 615,158,100 |
| Mar 6, 2026 | 3.35 | 3.41 | 3.34 | 3.40 | 3.40 | 0.86% | 522,947,500 |
| Mar 5, 2026 | 3.38 | 3.39 | 3.34 | 3.37 | 3.37 | 0.93% | 637,504,100 |
| Mar 4, 2026 | 3.31 | 3.40 | 3.31 | 3.34 | 3.34 | -0.74% | 742,665,200 |
| Mar 3, 2026 | 3.49 | 3.51 | 3.35 | 3.36 | 3.36 | -3.70% | 763,116,614 |
| Mar 2, 2026 | 3.50 | 3.52 | 3.46 | 3.49 | 3.49 | -1.19% | 832,814,300 |
| Feb 27, 2026 | 3.47 | 3.53 | 3.47 | 3.53 | 3.53 | 0.97% | 728,768,000 |
| Feb 26, 2026 | 3.48 | 3.50 | 3.46 | 3.50 | 3.50 | 0.58% | 817,674,500 |
| Feb 25, 2026 | 3.43 | 3.48 | 3.42 | 3.48 | 3.48 | 1.64% | 941,886,200 |
| Feb 24, 2026 | 3.42 | 3.45 | 3.40 | 3.42 | 3.42 | 1.09% | 533,152,600 |
| Feb 13, 2026 | 3.41 | 3.43 | 3.38 | 3.39 | 3.39 | -1.37% | 844,514,000 |
| Feb 12, 2026 | 3.40 | 3.44 | 3.39 | 3.43 | 3.43 | 0.88% | 586,060,700 |
| Feb 11, 2026 | 3.40 | 3.43 | 3.40 | 3.40 | 3.40 | 0.12% | 513,841,900 |
| Feb 10, 2026 | 3.40 | 3.41 | 3.38 | 3.40 | 3.40 | -0.03% | 423,501,300 |
| Feb 9, 2026 | 3.35 | 3.40 | 3.35 | 3.40 | 3.40 | 2.47% | 517,558,700 |
| Feb 6, 2026 | 3.29 | 3.36 | 3.27 | 3.32 | 3.32 | -0.42% | 852,511,900 |
| Feb 5, 2026 | 3.35 | 3.36 | 3.30 | 3.33 | 3.33 | -1.54% | 521,226,800 |
| Feb 4, 2026 | 3.37 | 3.39 | 3.34 | 3.38 | 3.38 | 0.12% | 870,173,200 |