ChinaAMC Huaxia Hefei High-Tech Innovation Industrial Park Closed Infrastructure Sec Investment Fund (SHE:180102)
China · Delayed Price · Currency is CNY 1.009
-0.008 (-0.79%)
Sep 10, 2026, 4:00 PM EDT
SHE:180102 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.79% | 3,001,347 |
| Sep 9, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.20% | 4,583,851 |
| Sep 8, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | -0.10% | 7,086,827 |
| Sep 7, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | -0.20% | 4,120,140 |
| Sep 4, 2026 | 1.02 | 1.04 | 1.02 | 1.02 | 1.02 | -0.59% | 5,082,585 |
| Sep 3, 2026 | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | -0.39% | 6,893,365 |
| Sep 2, 2026 | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | -1.63% | 9,593,529 |
| Sep 1, 2026 | 1.07 | 1.08 | 1.04 | 1.05 | 1.05 | -2.34% | 7,068,246 |
| Aug 31, 2026 | 1.07 | 1.09 | 1.07 | 1.07 | 1.07 | -0.37% | 11,330,700 |
| Aug 28, 2026 | 1.05 | 1.08 | 1.04 | 1.07 | 1.07 | 2.29% | 12,400,562 |
| Aug 27, 2026 | 1.03 | 1.08 | 1.02 | 1.05 | 1.05 | 1.55% | 19,867,989 |
| Aug 26, 2026 | 1.00 | 1.04 | 0.99 | 1.03 | 1.03 | 3.92% | 9,610,578 |
| Aug 25, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.20% | 3,758,602 |
| Aug 24, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | -0.80% | 4,596,054 |
| Aug 21, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 1.01% | 11,451,000 |
| Aug 20, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 0.61% | 7,893,831 |
| Aug 19, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | 0.30% | 5,559,537 |
| Aug 18, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.10% | 5,327,307 |
| Aug 17, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -0.10% | 4,932,400 |
| Aug 14, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -0.10% | 3,021,052 |
| Aug 13, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.90% | 2,580,100 |
| Aug 12, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.40% | 3,157,000 |
| Aug 11, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.20% | 1,304,072 |
| Aug 10, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.10% | 2,509,392 |
| Aug 7, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 0.30% | 1,636,213 |
| Aug 6, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.10% | 1,291,851 |
| Aug 5, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.40% | 2,166,216 |
| Aug 4, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.20% | 2,680,631 |
| Aug 3, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -0.30% | 4,042,650 |
| Jul 31, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 0.70% | 2,267,574 |
| Jul 30, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.20% | 1,018,118 |
| Jul 29, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.20% | 1,992,338 |
| Jul 28, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -0.20% | 1,238,255 |
| Jul 27, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 2,575,315 |
| Jul 24, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | -0.20% | 1,454,612 |
| Jul 23, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | -0.88% | 3,214,569 |
| Jul 22, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 1.19% | 2,978,131 |
| Jul 21, 2026 | 1.03 | 1.04 | 1.00 | 1.01 | 1.01 | -2.14% | 4,418,737 |
| Jul 20, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.44% | 1,967,714 |
| Jul 17, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.38% | 2,810,965 |
| Jul 16, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 0.67% | 1,934,625 |
| Jul 15, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.76% | 2,467,402 |
| Jul 14, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | 0.10% | 1,780,620 |
| Jul 13, 2026 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | 0.58% | 6,420,718 |
| Jul 10, 2026 | 1.02 | 1.04 | 1.01 | 1.04 | 1.04 | 2.26% | 4,320,420 |
| Jul 9, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | -0.59% | 2,605,325 |
| Jul 8, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.19% | 2,380,400 |
| Jul 7, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | 0.10% | 6,946,398 |
| Jul 6, 2026 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 0.49% | 3,243,448 |
| Jul 3, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 1.80% | 2,872,897 |