ChinaAMC CSI Intelligent Vehicle ETF (SHE:159888)
China · Delayed Price · Currency is CNY 1.249
+0.017 (1.38%)
May 7, 2026, 4:00 PM EDT
SHE:159888 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | 0.32% | 14,537,900 |
| May 7, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 1.38% | 16,926,600 |
| May 6, 2026 | 1.22 | 1.25 | 1.22 | 1.23 | 1.23 | 1.40% | 15,790,000 |
| Apr 30, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.50% | 20,230,300 |
| Apr 29, 2026 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 0.42% | 14,310,900 |
| Apr 28, 2026 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | -2.75% | 16,856,400 |
| Apr 27, 2026 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | 2.31% | 17,294,400 |
| Apr 24, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -1.22% | 15,565,000 |
| Apr 23, 2026 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | -1.05% | 12,484,600 |
| Apr 22, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 1.39% | 10,125,700 |
| Apr 21, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -0.97% | 14,728,500 |
| Apr 20, 2026 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | 1.48% | 15,715,300 |
| Apr 17, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | -0.33% | 6,774,500 |
| Apr 16, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 1.75% | 6,300,000 |
| Apr 15, 2026 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | -0.50% | 6,099,100 |
| Apr 14, 2026 | 1.21 | 1.25 | 1.19 | 1.20 | 1.20 | 0.67% | 6,070,600 |
| Apr 13, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | -0.50% | 9,089,800 |
| Apr 10, 2026 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | 1.69% | 9,255,601 |
| Apr 9, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | -0.67% | 6,932,300 |
| Apr 8, 2026 | 1.14 | 1.19 | 1.14 | 1.19 | 1.19 | 5.40% | 8,339,300 |
| Apr 7, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.35% | 6,620,302 |
| Apr 3, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -0.61% | 4,377,202 |
| Apr 2, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -1.89% | 8,749,800 |
| Apr 1, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 2.02% | 6,771,000 |
| Mar 31, 2026 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -1.13% | 6,631,100 |
| Mar 30, 2026 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | -0.43% | 5,379,508 |
| Mar 27, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 0.61% | 7,465,300 |
| Mar 26, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -1.96% | 9,271,700 |
| Mar 25, 2026 | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | 2.27% | 10,634,900 |
| Mar 24, 2026 | 1.17 | 1.17 | 1.12 | 1.15 | 1.15 | 1.24% | 8,271,619 |
| Mar 23, 2026 | 1.16 | 1.18 | 1.13 | 1.13 | 1.13 | -4.06% | 10,996,405 |
| Mar 20, 2026 | 1.21 | 1.22 | 1.18 | 1.18 | 1.18 | -2.15% | 8,130,700 |
| Mar 19, 2026 | 1.23 | 1.23 | 1.20 | 1.21 | 1.21 | -2.27% | 7,561,200 |
| Mar 18, 2026 | 1.24 | 1.24 | 1.22 | 1.24 | 1.24 | 0.41% | 6,994,200 |
| Mar 17, 2026 | 1.25 | 1.26 | 1.23 | 1.23 | 1.23 | -1.28% | 7,180,600 |
| Mar 16, 2026 | 1.24 | 1.25 | 1.22 | 1.25 | 1.25 | 0.65% | 7,807,400 |
| Mar 13, 2026 | 1.24 | 1.26 | 1.24 | 1.24 | 1.24 | -1.04% | 7,985,100 |
| Mar 12, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -1.18% | 5,056,800 |
| Mar 11, 2026 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -0.63% | 3,790,700 |
| Mar 10, 2026 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | 2.00% | 8,533,400 |
| Mar 9, 2026 | 1.22 | 1.26 | 1.22 | 1.25 | 1.25 | -1.11% | 5,248,500 |
| Mar 6, 2026 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | 0.56% | 5,361,411 |
| Mar 5, 2026 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | 1.62% | 9,070,300 |
| Mar 4, 2026 | 1.25 | 1.26 | 1.23 | 1.24 | 1.24 | -1.20% | 8,114,111 |
| Mar 3, 2026 | 1.31 | 1.32 | 1.25 | 1.25 | 1.25 | -4.79% | 9,945,800 |
| Mar 2, 2026 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -1.79% | 7,193,300 |
| Feb 27, 2026 | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | 0.38% | 6,263,100 |
| Feb 26, 2026 | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | 0.53% | 7,027,204 |
| Feb 25, 2026 | 1.33 | 1.33 | 1.31 | 1.33 | 1.33 | - | 4,042,700 |
| Feb 24, 2026 | 1.33 | 1.35 | 1.32 | 1.33 | 1.33 | - | 4,851,612 |