ChinaAMC CNI Semi-conductor Chip ETF (SHE:159995)
China · Delayed Price · Currency is CNY 1.624
-0.046 (-2.75%)
Apr 2, 2026, 4:00 PM EDT
SHE:159995 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.67 | 1.67 | 1.61 | 1.62 | 1.62 | -2.75% | 315,282,700 |
| Apr 1, 2026 | 1.66 | 1.68 | 1.65 | 1.67 | 1.67 | 3.02% | 388,974,900 |
| Mar 31, 2026 | 1.67 | 1.67 | 1.62 | 1.62 | 1.62 | -3.51% | 490,186,300 |
| Mar 30, 2026 | 1.65 | 1.69 | 1.64 | 1.68 | 1.68 | -0.30% | 287,400,900 |
| Mar 27, 2026 | 1.65 | 1.70 | 1.64 | 1.69 | 1.69 | 0.12% | 361,291,000 |
| Mar 26, 2026 | 1.72 | 1.72 | 1.68 | 1.68 | 1.68 | -2.26% | 251,913,700 |
| Mar 25, 2026 | 1.70 | 1.74 | 1.69 | 1.72 | 1.72 | 2.26% | 391,227,700 |
| Mar 24, 2026 | 1.68 | 1.69 | 1.63 | 1.68 | 1.68 | 1.26% | 424,226,700 |
| Mar 23, 2026 | 1.70 | 1.72 | 1.65 | 1.66 | 1.66 | -4.75% | 402,881,400 |
| Mar 20, 2026 | 1.78 | 1.79 | 1.75 | 1.75 | 1.75 | -1.58% | 358,169,600 |
| Mar 19, 2026 | 1.78 | 1.79 | 1.77 | 1.77 | 1.77 | -2.42% | 390,827,200 |
| Mar 18, 2026 | 1.79 | 1.82 | 1.78 | 1.82 | 1.82 | 2.02% | 373,340,600 |
| Mar 17, 2026 | 1.84 | 1.84 | 1.78 | 1.78 | 1.78 | -2.73% | 334,472,600 |
| Mar 16, 2026 | 1.80 | 1.84 | 1.77 | 1.83 | 1.83 | 1.78% | 530,158,400 |
| Mar 13, 2026 | 1.80 | 1.83 | 1.79 | 1.80 | 1.80 | -0.72% | 357,116,300 |
| Mar 12, 2026 | 1.83 | 1.86 | 1.80 | 1.81 | 1.81 | -1.15% | 318,104,700 |
| Mar 11, 2026 | 1.86 | 1.87 | 1.83 | 1.83 | 1.83 | -1.08% | 271,753,300 |
| Mar 10, 2026 | 1.84 | 1.86 | 1.83 | 1.85 | 1.85 | 2.43% | 364,031,200 |
| Mar 9, 2026 | 1.80 | 1.82 | 1.75 | 1.81 | 1.81 | -2.32% | 547,701,500 |
| Mar 6, 2026 | 1.84 | 1.87 | 1.84 | 1.85 | 1.85 | -0.11% | 279,348,200 |
| Mar 5, 2026 | 1.86 | 1.88 | 1.84 | 1.86 | 1.86 | 2.15% | 361,661,600 |
| Mar 4, 2026 | 1.80 | 1.86 | 1.80 | 1.82 | 1.82 | -0.66% | 369,524,300 |
| Mar 3, 2026 | 1.94 | 1.94 | 1.82 | 1.83 | 1.83 | -5.38% | 595,642,700 |
| Mar 2, 2026 | 1.92 | 1.96 | 1.92 | 1.93 | 1.93 | -1.53% | 337,827,900 |
| Feb 27, 2026 | 1.95 | 1.97 | 1.93 | 1.96 | 1.96 | -0.76% | 431,289,400 |
| Feb 26, 2026 | 1.96 | 1.99 | 1.93 | 1.98 | 1.98 | 1.38% | 355,302,200 |
| Feb 25, 2026 | 1.95 | 1.96 | 1.91 | 1.95 | 1.95 | 0.36% | 345,735,900 |
| Feb 24, 2026 | 1.97 | 1.97 | 1.92 | 1.94 | 1.94 | 0.36% | 333,982,000 |
| Feb 13, 2026 | 1.93 | 1.96 | 1.92 | 1.94 | 1.94 | 0.16% | 375,703,000 |
| Feb 12, 2026 | 1.91 | 1.94 | 1.90 | 1.93 | 1.93 | 1.74% | 329,456,500 |
| Feb 11, 2026 | 1.91 | 1.92 | 1.89 | 1.90 | 1.90 | -1.40% | 267,882,600 |
| Feb 10, 2026 | 1.92 | 1.95 | 1.92 | 1.93 | 1.93 | 0.63% | 326,409,400 |
| Feb 9, 2026 | 1.89 | 1.92 | 1.88 | 1.92 | 1.92 | 3.51% | 383,781,800 |
| Feb 6, 2026 | 1.84 | 1.87 | 1.83 | 1.85 | 1.85 | -1.07% | 399,505,600 |
| Feb 5, 2026 | 1.86 | 1.88 | 1.84 | 1.87 | 1.87 | -1.48% | 580,967,500 |
| Feb 4, 2026 | 1.91 | 1.91 | 1.87 | 1.90 | 1.90 | -1.96% | 420,739,000 |
| Feb 3, 2026 | 1.94 | 1.96 | 1.89 | 1.94 | 1.94 | 1.31% | 444,233,800 |
| Feb 2, 2026 | 1.98 | 1.99 | 1.91 | 1.91 | 1.91 | -4.93% | 623,026,400 |
| Jan 30, 2026 | 1.97 | 2.03 | 1.94 | 2.01 | 2.01 | 1.26% | 706,380,500 |
| Jan 29, 2026 | 2.07 | 2.07 | 1.98 | 1.99 | 1.99 | -4.01% | 685,922,700 |
| Jan 28, 2026 | 2.06 | 2.09 | 2.04 | 2.07 | 2.07 | 1.72% | 624,865,000 |
| Jan 27, 2026 | 1.99 | 2.05 | 1.97 | 2.03 | 2.03 | 1.55% | 526,718,700 |
| Jan 26, 2026 | 2.05 | 2.06 | 2.00 | 2.00 | 2.00 | -2.01% | 463,390,300 |
| Jan 23, 2026 | 2.03 | 2.06 | 2.00 | 2.04 | 2.04 | -0.10% | 570,480,900 |
| Jan 22, 2026 | 2.11 | 2.12 | 2.03 | 2.05 | 2.05 | -0.58% | 622,395,100 |
| Jan 21, 2026 | 1.96 | 2.07 | 1.96 | 2.06 | 2.06 | 4.74% | 593,507,800 |
| Jan 20, 2026 | 1.98 | 2.02 | 1.95 | 1.96 | 1.96 | -0.81% | 472,954,200 |
| Jan 19, 2026 | 1.99 | 2.00 | 1.97 | 1.98 | 1.98 | -0.35% | 504,625,300 |
| Jan 16, 2026 | 1.95 | 2.00 | 1.94 | 1.99 | 1.99 | 3.38% | 571,666,300 |
| Jan 15, 2026 | 1.89 | 1.92 | 1.87 | 1.92 | 1.92 | 1.16% | 445,291,900 |