ChinaAMC Prologis Warehousing & Logistics Fund (SHE:180306)
China · Delayed Price · Currency is CNY 4.549
-0.034 (-0.74%)
At close: Sep 7, 2026
SHE:180306 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 4.50 | 4.69 | 4.50 | 4.55 | 4.55 | -0.74% | 224,405 |
| Sep 4, 2026 | 4.58 | 4.60 | 4.57 | 4.58 | 4.58 | 0.46% | 987,573 |
| Sep 3, 2026 | 4.54 | 4.60 | 4.53 | 4.56 | 4.56 | -0.39% | 71,608 |
| Sep 2, 2026 | 4.58 | 4.65 | 4.55 | 4.58 | 4.58 | -0.69% | 889,516 |
| Sep 1, 2026 | 4.72 | 4.72 | 4.59 | 4.61 | 4.61 | -1.39% | 919,000 |
| Aug 31, 2026 | 4.69 | 4.71 | 4.65 | 4.68 | 4.68 | -0.28% | 172,800 |
| Aug 28, 2026 | 4.62 | 4.70 | 4.62 | 4.69 | 4.69 | 0.41% | 191,758 |
| Aug 27, 2026 | 4.67 | 4.78 | 4.55 | 4.67 | 4.67 | -0.02% | 1,312,900 |
| Aug 26, 2026 | 4.66 | 4.68 | 4.60 | 4.67 | 4.67 | 1.81% | 946,866 |
| Aug 25, 2026 | 4.66 | 4.66 | 4.62 | 4.66 | 4.59 | - | 347,724 |
| Aug 24, 2026 | 4.64 | 4.69 | 4.55 | 4.66 | 4.59 | 0.17% | 1,078,600 |
| Aug 21, 2026 | 4.64 | 4.69 | 4.64 | 4.65 | 4.58 | 0.09% | 371,399 |
| Aug 20, 2026 | 4.64 | 4.68 | 4.57 | 4.64 | 4.58 | 0.96% | 961,357 |
| Aug 19, 2026 | 4.60 | 4.62 | 4.55 | 4.60 | 4.53 | 0.13% | 314,150 |
| Aug 18, 2026 | 4.55 | 4.60 | 4.53 | 4.59 | 4.53 | 0.15% | 589,300 |
| Aug 17, 2026 | 4.58 | 4.59 | 4.50 | 4.59 | 4.52 | 0.35% | 1,013,869 |
| Aug 14, 2026 | 4.56 | 4.58 | 4.56 | 4.57 | 4.51 | 0.22% | 1,187,641 |
| Aug 13, 2026 | 4.56 | 4.62 | 4.49 | 4.56 | 4.50 | -0.63% | 1,886,213 |
| Aug 12, 2026 | 4.66 | 4.66 | 4.55 | 4.59 | 4.52 | -1.59% | 1,620,494 |
| Aug 11, 2026 | 4.70 | 4.75 | 4.63 | 4.66 | 4.60 | -0.93% | 2,551,816 |
| Aug 10, 2026 | 4.76 | 4.76 | 4.66 | 4.71 | 4.64 | -0.30% | 875,300 |
| Aug 7, 2026 | 4.70 | 4.76 | 4.68 | 4.72 | 4.65 | - | 558,173 |
| Aug 6, 2026 | 4.82 | 4.82 | 4.68 | 4.72 | 4.65 | -1.91% | 982,233 |
| Aug 5, 2026 | 4.81 | 4.82 | 4.80 | 4.81 | 4.74 | 0.15% | 681,792 |
| Aug 4, 2026 | 4.81 | 4.81 | 4.75 | 4.81 | 4.74 | 0.15% | 337,032 |
| Aug 3, 2026 | 4.79 | 4.81 | 4.73 | 4.80 | 4.73 | 0.46% | 902,175 |
| Jul 31, 2026 | 4.66 | 4.82 | 4.66 | 4.78 | 4.71 | 1.59% | 906,858 |
| Jul 30, 2026 | 4.70 | 4.72 | 4.64 | 4.70 | 4.64 | 0.06% | 1,131,512 |
| Jul 29, 2026 | 4.74 | 4.78 | 4.68 | 4.70 | 4.63 | -0.61% | 1,114,372 |
| Jul 28, 2026 | 4.78 | 4.80 | 4.72 | 4.73 | 4.66 | -0.92% | 691,858 |
| Jul 27, 2026 | 4.79 | 4.79 | 4.73 | 4.77 | 4.70 | -0.40% | 625,000 |
| Jul 24, 2026 | 4.78 | 4.81 | 4.72 | 4.79 | 4.72 | 0.25% | 367,247 |
| Jul 23, 2026 | 4.75 | 4.81 | 4.75 | 4.78 | 4.71 | -0.10% | 410,800 |
| Jul 22, 2026 | 4.79 | 4.81 | 4.75 | 4.79 | 4.72 | -0.06% | 577,000 |
| Jul 21, 2026 | 4.78 | 4.81 | 4.75 | 4.79 | 4.72 | 0.27% | 713,386 |
| Jul 20, 2026 | 4.81 | 4.83 | 4.75 | 4.78 | 4.71 | -0.75% | 1,050,400 |
| Jul 17, 2026 | 4.88 | 4.88 | 4.80 | 4.81 | 4.74 | -1.37% | 668,491 |
| Jul 16, 2026 | 4.82 | 4.88 | 4.79 | 4.88 | 4.81 | 1.18% | 1,551,635 |
| Jul 15, 2026 | 4.90 | 4.94 | 4.78 | 4.82 | 4.75 | -1.61% | 1,316,900 |
| Jul 14, 2026 | 4.92 | 5.01 | 4.88 | 4.90 | 4.83 | -1.23% | 989,371 |
| Jul 13, 2026 | 5.00 | 5.00 | 4.90 | 4.96 | 4.89 | -1.06% | 670,658 |
| Jul 10, 2026 | 5.09 | 5.09 | 4.96 | 5.01 | 4.94 | -1.42% | 2,087,090 |
| Jul 9, 2026 | 5.11 | 5.11 | 5.07 | 5.09 | 5.01 | -0.47% | 1,110,058 |
| Jul 8, 2026 | 5.18 | 5.18 | 5.08 | 5.11 | 5.04 | -0.37% | 375,558 |
| Jul 7, 2026 | 5.13 | 5.14 | 5.09 | 5.13 | 5.06 | -0.19% | 624,193 |
| Jul 6, 2026 | 5.20 | 5.21 | 5.10 | 5.14 | 5.07 | -1.08% | 995,808 |
| Jul 3, 2026 | 5.20 | 5.24 | 5.17 | 5.20 | 5.12 | 0.29% | 318,400 |
| Jul 2, 2026 | 5.20 | 5.20 | 5.16 | 5.18 | 5.11 | 0.27% | 804,249 |
| Jul 1, 2026 | 5.10 | 5.20 | 5.08 | 5.17 | 5.09 | 0.60% | 1,359,999 |
| Jun 30, 2026 | 5.10 | 5.19 | 5.01 | 5.14 | 5.06 | 0.69% | 1,285,010 |