ChinaAMC Joy City Shopping Center Closed Fund (SHE:180603)
China · Delayed Price · Currency is CNY 4.507
+0.021 (0.47%)
At close: Jul 16, 2026
SHE:180603 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 4.51 | 4.52 | 4.47 | 4.48 | 4.48 | -0.69% | 367,400 |
| Jul 16, 2026 | 4.49 | 4.51 | 4.46 | 4.51 | 4.51 | 0.47% | 1,857,300 |
| Jul 15, 2026 | 4.46 | 4.52 | 4.43 | 4.49 | 4.49 | 0.07% | 1,382,300 |
| Jul 14, 2026 | 4.50 | 4.50 | 4.45 | 4.48 | 4.48 | -0.07% | 1,289,600 |
| Jul 13, 2026 | 4.50 | 4.51 | 4.46 | 4.49 | 4.49 | -0.31% | 1,901,300 |
| Jul 10, 2026 | 4.45 | 4.51 | 4.43 | 4.50 | 4.50 | 1.12% | 5,549,375 |
| Jul 9, 2026 | 4.40 | 4.46 | 4.37 | 4.45 | 4.45 | 0.41% | 2,513,300 |
| Jul 8, 2026 | 4.46 | 4.46 | 4.41 | 4.43 | 4.43 | -0.40% | 1,161,800 |
| Jul 7, 2026 | 4.47 | 4.50 | 4.43 | 4.45 | 4.45 | -0.87% | 3,146,900 |
| Jul 6, 2026 | 4.47 | 4.52 | 4.47 | 4.49 | 4.49 | -0.42% | 3,805,900 |
| Jul 3, 2026 | 4.38 | 4.51 | 4.38 | 4.51 | 4.51 | 2.95% | 6,812,440 |
| Jul 2, 2026 | 4.42 | 4.44 | 4.38 | 4.38 | 4.38 | -0.43% | 1,908,900 |
| Jul 1, 2026 | 4.46 | 4.50 | 4.38 | 4.40 | 4.40 | -0.95% | 4,096,500 |
| Jun 30, 2026 | 4.42 | 4.52 | 4.37 | 4.44 | 4.44 | 0.45% | 5,050,022 |
| Jun 29, 2026 | 4.29 | 4.42 | 4.25 | 4.42 | 4.42 | 4.02% | 1,742,512 |
| Jun 26, 2026 | 4.27 | 4.27 | 4.20 | 4.25 | 4.25 | -0.47% | 1,300,000 |
| Jun 25, 2026 | 4.11 | 4.27 | 4.10 | 4.27 | 4.27 | 3.44% | 4,865,633 |
| Jun 24, 2026 | 4.20 | 4.21 | 4.11 | 4.13 | 4.13 | -1.74% | 2,956,252 |
| Jun 23, 2026 | 4.27 | 4.27 | 4.16 | 4.20 | 4.20 | -2.10% | 1,880,871 |
| Jun 22, 2026 | 4.41 | 4.41 | 4.16 | 4.29 | 4.29 | -3.16% | 4,838,200 |
| Jun 18, 2026 | 4.51 | 4.51 | 4.42 | 4.43 | 4.43 | -1.82% | 807,100 |
| Jun 17, 2026 | 4.50 | 4.53 | 4.48 | 4.51 | 4.51 | 0.11% | 1,442,100 |
| Jun 16, 2026 | 4.53 | 4.57 | 4.48 | 4.51 | 4.51 | -0.71% | 2,780,058 |
| Jun 15, 2026 | 4.55 | 4.57 | 4.53 | 4.54 | 4.54 | -0.24% | 813,100 |
| Jun 12, 2026 | 4.52 | 4.58 | 4.51 | 4.55 | 4.55 | 0.33% | 1,074,600 |
| Jun 11, 2026 | 4.59 | 4.60 | 4.52 | 4.54 | 4.54 | -1.16% | 1,440,200 |
| Jun 10, 2026 | 4.63 | 4.63 | 4.56 | 4.59 | 4.59 | -1.57% | 1,173,700 |
| Jun 9, 2026 | 4.66 | 4.68 | 4.63 | 4.66 | 4.66 | -0.15% | 1,015,111 |
| Jun 8, 2026 | 4.69 | 4.69 | 4.66 | 4.67 | 4.67 | -0.30% | 577,000 |
| Jun 5, 2026 | 4.64 | 4.69 | 4.64 | 4.68 | 4.68 | 0.58% | 861,311 |
| Jun 4, 2026 | 4.66 | 4.66 | 4.62 | 4.66 | 4.66 | 0.06% | 786,500 |
| Jun 3, 2026 | 4.62 | 4.66 | 4.62 | 4.65 | 4.65 | 0.04% | 1,030,700 |
| Jun 2, 2026 | 4.65 | 4.67 | 4.62 | 4.65 | 4.65 | -0.56% | 968,600 |
| Jun 1, 2026 | 4.62 | 4.68 | 4.60 | 4.68 | 4.68 | 0.80% | 905,000 |
| May 29, 2026 | 4.60 | 4.65 | 4.56 | 4.64 | 4.64 | 0.98% | 706,400 |
| May 28, 2026 | 4.58 | 4.62 | 4.58 | 4.59 | 4.59 | 0.50% | 1,722,400 |
| May 27, 2026 | 4.62 | 4.67 | 4.52 | 4.57 | 4.57 | -1.78% | 2,070,371 |
| May 26, 2026 | 4.70 | 4.71 | 4.63 | 4.65 | 4.65 | -0.87% | 1,726,500 |
| May 25, 2026 | 4.69 | 4.70 | 4.68 | 4.70 | 4.70 | 0.26% | 507,900 |
| May 22, 2026 | 4.67 | 4.69 | 4.64 | 4.68 | 4.68 | 0.21% | 1,216,100 |
| May 21, 2026 | 4.72 | 4.74 | 4.65 | 4.67 | 4.67 | -0.83% | 1,198,000 |
| May 20, 2026 | 4.74 | 4.81 | 4.71 | 4.71 | 4.71 | -0.49% | 428,800 |
| May 19, 2026 | 4.70 | 4.82 | 4.70 | 4.74 | 4.74 | 2.00% | 2,783,700 |
| May 18, 2026 | 4.59 | 4.64 | 4.59 | 4.64 | 4.64 | 1.27% | 4,673,300 |
| May 15, 2026 | 4.67 | 4.67 | 4.62 | 4.63 | 4.58 | -0.64% | 1,203,200 |
| May 14, 2026 | 4.67 | 4.70 | 4.65 | 4.66 | 4.61 | -0.85% | 1,152,000 |
| May 13, 2026 | 4.73 | 4.73 | 4.67 | 4.70 | 4.65 | -0.63% | 572,782 |
| May 12, 2026 | 4.71 | 4.74 | 4.69 | 4.73 | 4.68 | - | 711,900 |
| May 11, 2026 | 4.74 | 4.74 | 4.71 | 4.73 | 4.68 | -0.06% | 1,279,100 |
| May 8, 2026 | 4.69 | 4.75 | 4.69 | 4.73 | 4.69 | 0.25% | 291,600 |