ChinaAMC CSI 1000 ETF (SHE:159845)
China · Delayed Price · Currency is CNY 3.227
-0.006 (-0.19%)
Sep 22, 2026, 4:00 PM EDT
SHE:159845 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3.24 | 3.24 | 3.22 | 3.22 | 3.22 | -0.09% | 426,608,615 |
| Sep 22, 2026 | 3.26 | 3.28 | 3.22 | 3.23 | 3.23 | -0.19% | 598,629,693 |
| Sep 21, 2026 | 3.21 | 3.24 | 3.21 | 3.23 | 3.23 | 0.87% | 544,240,055 |
| Sep 18, 2026 | 3.18 | 3.21 | 3.17 | 3.21 | 3.21 | 1.88% | 665,402,704 |
| Sep 17, 2026 | 3.15 | 3.18 | 3.13 | 3.15 | 3.15 | -0.47% | 492,903,408 |
| Sep 16, 2026 | 3.10 | 3.17 | 3.09 | 3.16 | 3.16 | 1.97% | 710,126,014 |
| Sep 15, 2026 | 3.10 | 3.14 | 3.09 | 3.10 | 3.10 | -0.32% | 454,215,200 |
| Sep 14, 2026 | 3.06 | 3.12 | 3.05 | 3.11 | 3.11 | 0.58% | 509,328,441 |
| Sep 11, 2026 | 3.13 | 3.13 | 3.03 | 3.09 | 3.09 | -2.21% | 730,124,549 |
| Sep 10, 2026 | 3.16 | 3.18 | 3.15 | 3.16 | 3.16 | -0.72% | 480,325,500 |
| Sep 9, 2026 | 3.19 | 3.22 | 3.16 | 3.19 | 3.19 | -0.03% | 652,947,783 |
| Sep 8, 2026 | 3.18 | 3.22 | 3.17 | 3.19 | 3.19 | 0.25% | 752,317,883 |
| Sep 7, 2026 | 3.14 | 3.20 | 3.14 | 3.18 | 3.18 | 1.70% | 864,850,200 |
| Sep 4, 2026 | 3.19 | 3.22 | 3.11 | 3.13 | 3.13 | -1.11% | 719,765,089 |
| Sep 3, 2026 | 3.18 | 3.19 | 3.14 | 3.16 | 3.16 | 0.03% | 474,827,084 |
| Sep 2, 2026 | 3.16 | 3.18 | 3.14 | 3.16 | 3.16 | -1.40% | 521,630,620 |
| Sep 1, 2026 | 3.23 | 3.23 | 3.19 | 3.20 | 3.20 | -0.90% | 669,149,439 |
| Aug 31, 2026 | 3.18 | 3.24 | 3.17 | 3.23 | 3.23 | 0.72% | 614,224,615 |
| Aug 28, 2026 | 3.22 | 3.25 | 3.21 | 3.21 | 3.21 | -0.37% | 530,165,100 |
| Aug 27, 2026 | 3.14 | 3.22 | 3.13 | 3.22 | 3.22 | 2.68% | 564,742,519 |
| Aug 26, 2026 | 3.14 | 3.17 | 3.11 | 3.14 | 3.14 | 0.16% | 594,981,935 |
| Aug 25, 2026 | 3.08 | 3.15 | 3.06 | 3.13 | 3.13 | 0.48% | 534,444,132 |
| Aug 24, 2026 | 3.17 | 3.17 | 3.07 | 3.12 | 3.12 | -1.55% | 703,309,649 |
| Aug 21, 2026 | 3.14 | 3.18 | 3.11 | 3.17 | 3.17 | 0.22% | 452,408,150 |
| Aug 20, 2026 | 3.16 | 3.19 | 3.14 | 3.16 | 3.16 | 0.89% | 655,801,015 |
| Aug 19, 2026 | 3.26 | 3.26 | 3.12 | 3.13 | 3.13 | -5.29% | 856,286,230 |
| Aug 18, 2026 | 3.31 | 3.32 | 3.26 | 3.31 | 3.31 | -0.15% | 741,561,698 |
| Aug 17, 2026 | 3.23 | 3.31 | 3.22 | 3.31 | 3.31 | 2.38% | 520,997,847 |
| Aug 14, 2026 | 3.21 | 3.24 | 3.19 | 3.24 | 3.24 | 0.78% | 446,471,479 |
| Aug 13, 2026 | 3.25 | 3.28 | 3.21 | 3.21 | 3.21 | -0.83% | 674,687,817 |
| Aug 12, 2026 | 3.19 | 3.25 | 3.19 | 3.24 | 3.24 | 1.22% | 679,108,800 |
| Aug 11, 2026 | 3.20 | 3.24 | 3.18 | 3.20 | 3.20 | -0.44% | 654,779,244 |
| Aug 10, 2026 | 3.20 | 3.21 | 3.17 | 3.21 | 3.21 | 0.56% | 990,521,486 |
| Aug 7, 2026 | 3.13 | 3.20 | 3.10 | 3.19 | 3.19 | 2.08% | 1,401,385,812 |
| Aug 6, 2026 | 3.09 | 3.14 | 3.08 | 3.13 | 3.13 | 0.38% | 1,735,950,300 |
| Aug 5, 2026 | 3.00 | 3.13 | 3.00 | 3.12 | 3.12 | 3.11% | 1,194,879,700 |
| Aug 4, 2026 | 2.96 | 3.04 | 2.96 | 3.02 | 3.02 | 2.68% | 1,291,596,991 |
| Aug 3, 2026 | 2.92 | 2.97 | 2.92 | 2.94 | 2.94 | 0.14% | 924,914,438 |
| Jul 31, 2026 | 2.95 | 3.01 | 2.94 | 2.94 | 2.94 | 2.37% | 2,238,326,220 |
| Jul 30, 2026 | 2.93 | 2.97 | 2.84 | 2.87 | 2.87 | -2.87% | 1,153,999,299 |
| Jul 29, 2026 | 2.91 | 2.97 | 2.87 | 2.96 | 2.96 | 1.16% | 1,464,759,883 |
| Jul 28, 2026 | 2.96 | 2.99 | 2.91 | 2.92 | 2.92 | -2.73% | 923,121,913 |
| Jul 27, 2026 | 2.90 | 3.01 | 2.90 | 3.01 | 3.01 | 3.55% | 804,837,367 |
| Jul 24, 2026 | 2.94 | 2.98 | 2.90 | 2.90 | 2.90 | -2.72% | 624,439,736 |
| Jul 23, 2026 | 2.96 | 3.01 | 2.95 | 2.98 | 2.98 | 0.61% | 665,495,416 |
| Jul 22, 2026 | 2.99 | 3.03 | 2.95 | 2.97 | 2.97 | -1.56% | 1,484,918,461 |
| Jul 21, 2026 | 2.89 | 3.02 | 2.79 | 3.01 | 3.01 | 4.33% | 1,650,005,712 |
| Jul 20, 2026 | 3.01 | 3.03 | 2.82 | 2.89 | 2.89 | -3.61% | 1,832,035,427 |
| Jul 17, 2026 | 3.15 | 3.17 | 2.97 | 3.00 | 3.00 | -5.58% | 1,490,893,309 |
| Jul 16, 2026 | 3.21 | 3.26 | 3.15 | 3.17 | 3.17 | -2.43% | 1,061,161,600 |