ChinaAMC CNI Semi-conductor Chip ETF (SHE:159995)
China · Delayed Price · Currency is CNY 1.161
-0.006 (-0.51%)
At close: Sep 23, 2026
SHE:159995 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -0.51% | 413,612,832 |
| Sep 22, 2026 | 1.19 | 1.20 | 1.16 | 1.17 | 1.17 | 0.86% | 651,820,351 |
| Sep 21, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | 0.43% | 608,964,266 |
| Sep 18, 2026 | 1.13 | 1.17 | 1.13 | 1.15 | 1.15 | 3.41% | 694,912,315 |
| Sep 17, 2026 | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | -0.89% | 549,692,468 |
| Sep 16, 2026 | 1.08 | 1.13 | 1.08 | 1.12 | 1.12 | 4.36% | 763,782,011 |
| Sep 15, 2026 | 1.05 | 1.10 | 1.05 | 1.08 | 1.08 | 1.99% | 564,102,490 |
| Sep 14, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | -1.95% | 446,407,704 |
| Sep 11, 2026 | 1.08 | 1.08 | 1.05 | 1.08 | 1.08 | -1.64% | 524,039,834 |
| Sep 10, 2026 | 1.09 | 1.11 | 1.09 | 1.10 | 1.10 | -0.45% | 297,442,522 |
| Sep 9, 2026 | 1.11 | 1.12 | 1.09 | 1.10 | 1.10 | -0.54% | 379,005,507 |
| Sep 8, 2026 | 1.12 | 1.13 | 1.10 | 1.11 | 1.11 | -1.25% | 624,458,635 |
| Sep 7, 2026 | 1.10 | 1.13 | 1.09 | 1.12 | 1.12 | 3.13% | 664,738,882 |
| Sep 4, 2026 | 1.12 | 1.13 | 1.08 | 1.09 | 1.09 | -2.60% | 766,454,913 |
| Sep 3, 2026 | 1.13 | 1.14 | 1.10 | 1.12 | 1.12 | -0.54% | 440,011,500 |
| Sep 2, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | -1.67% | 518,936,974 |
| Sep 1, 2026 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | -2.40% | 569,425,699 |
| Aug 31, 2026 | 1.13 | 1.17 | 1.13 | 1.17 | 1.17 | 1.21% | 512,820,365 |
| Aug 28, 2026 | 1.17 | 1.19 | 1.15 | 1.15 | 1.15 | -2.29% | 545,537,862 |
| Aug 27, 2026 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | 4.42% | 685,114,904 |
| Aug 26, 2026 | 1.12 | 1.14 | 1.10 | 1.13 | 1.13 | 1.16% | 538,440,657 |
| Aug 25, 2026 | 1.10 | 1.13 | 1.08 | 1.12 | 1.12 | 0.09% | 684,028,829 |
| Aug 24, 2026 | 1.16 | 1.16 | 1.10 | 1.12 | 1.12 | -3.62% | 767,574,996 |
| Aug 21, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | 0.70% | 530,927,235 |
| Aug 20, 2026 | 1.17 | 1.18 | 1.14 | 1.15 | 1.15 | -1.03% | 848,877,008 |
| Aug 19, 2026 | 1.22 | 1.23 | 1.15 | 1.16 | 1.16 | -7.99% | 1,181,389,145 |
| Aug 18, 2026 | 1.27 | 1.28 | 1.24 | 1.26 | 1.26 | 0.08% | 673,669,362 |
| Aug 17, 2026 | 1.21 | 1.26 | 1.20 | 1.26 | 1.26 | 4.99% | 901,053,620 |
| Aug 14, 2026 | 1.21 | 1.22 | 1.18 | 1.20 | 1.20 | 0.92% | 517,425,551 |
| Aug 13, 2026 | 1.23 | 1.24 | 1.19 | 1.19 | 1.19 | -1.41% | 685,105,880 |
| Aug 12, 2026 | 1.20 | 1.22 | 1.19 | 1.21 | 1.21 | 1.85% | 565,775,683 |
| Aug 11, 2026 | 1.20 | 1.22 | 1.18 | 1.19 | 1.19 | -1.49% | 631,154,195 |
| Aug 10, 2026 | 1.21 | 1.22 | 1.18 | 1.21 | 1.21 | -0.58% | 687,488,801 |
| Aug 7, 2026 | 1.17 | 1.22 | 1.17 | 1.21 | 1.21 | 2.97% | 817,628,187 |
| Aug 6, 2026 | 1.13 | 1.20 | 1.13 | 1.18 | 1.18 | 1.03% | 907,220,128 |
| Aug 5, 2026 | 1.10 | 1.18 | 1.09 | 1.17 | 1.17 | 6.39% | 1,380,540,727 |
| Aug 4, 2026 | 1.05 | 1.11 | 1.04 | 1.10 | 1.10 | 5.39% | 1,199,946,770 |
| Aug 3, 2026 | 1.09 | 1.11 | 1.04 | 1.04 | 1.04 | -7.07% | 1,134,771,113 |
| Jul 31, 2026 | 1.19 | 1.19 | 1.12 | 1.12 | 1.12 | 3.52% | 1,508,320,610 |
| Jul 30, 2026 | 1.13 | 1.15 | 1.06 | 1.08 | 1.08 | -6.25% | 1,098,999,366 |
| Jul 29, 2026 | 1.17 | 1.18 | 1.10 | 1.15 | 1.15 | -2.04% | 1,211,902,387 |
| Jul 28, 2026 | 1.23 | 1.26 | 1.17 | 1.18 | 1.18 | -7.98% | 1,024,478,038 |
| Jul 27, 2026 | 1.26 | 1.29 | 1.21 | 1.28 | 1.28 | 0.63% | 689,046,718 |
| Jul 24, 2026 | 1.24 | 1.30 | 1.23 | 1.27 | 1.27 | 0.63% | 722,418,799 |
| Jul 23, 2026 | 1.32 | 1.33 | 1.25 | 1.26 | 1.26 | -3.81% | 821,566,351 |
| Jul 22, 2026 | 1.30 | 1.38 | 1.30 | 1.31 | 1.31 | -0.38% | 1,194,389,243 |
| Jul 21, 2026 | 1.21 | 1.32 | 1.14 | 1.32 | 1.32 | 10.03% | 1,584,298,145 |
| Jul 20, 2026 | 1.26 | 1.27 | 1.15 | 1.20 | 1.20 | -1.89% | 1,359,825,477 |
| Jul 17, 2026 | 1.28 | 1.31 | 1.20 | 1.22 | 1.22 | -7.37% | 1,310,168,092 |
| Jul 16, 2026 | 1.35 | 1.40 | 1.30 | 1.32 | 1.32 | -5.73% | 1,017,761,949 |