Stock listing

Shenzhen:159627 ChinaAMC CSI A100 ETF 股价

Follow ChinaAMC CSI A100 ETF into a list and get an email when it puts out news.

Share price · SZSE:159627

¥1.12 CNY +0.00 (+0.1%)

Close on Nov 3, 2026

Past year -13.8% · daily closes, Nov 3, 2025 – Nov 3, 2026, adjusted for splits

Day range: ¥1.11 – ¥1.13 CNYNov 3, 2026
Volume: 4.61M sharesNov 3, 2026
52-week range: ¥1.11 – ¥1.43 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
Traded on an average day: ¥4.83M CNYMedian day 3.51M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026

Daily closes

Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:159627 · CNY, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Tue, Nov 3	¥1.123	+0.001	+0.1%	¥1.12	¥1.128	¥1.112	4,612,300
Mon, Nov 2	¥1.122	+0.003	+0.3%	¥1.12	¥1.131	¥1.117	4,989,600
Fri, Oct 30	¥1.119	-0.014	-1.2%	¥1.13	¥1.136	¥1.118	6,427,201
Thu, Oct 29	¥1.133	-0.01	-0.9%	¥1.136	¥1.136	¥1.13	2,141,000
Wed, Oct 28	¥1.143	+0.006	+0.5%	¥1.142	¥1.145	¥1.136	2,448,400
Tue, Oct 27	¥1.137	-0.014	-1.2%	¥1.152	¥1.152	¥1.137	2,518,600
Mon, Oct 26	¥1.151	-0.001	-0.1%	¥1.142	¥1.151	¥1.136	5,343,800
Fri, Oct 23	¥1.152	+0.02	+1.8%	¥1.114	¥1.152	¥1.109	5,361,900
Thu, Oct 22	¥1.132	-0.019	-1.7%	¥1.139	¥1.139	¥1.124	2,846,700
Wed, Oct 21	¥1.151	-0.013	-1.1%	¥1.163	¥1.163	¥1.146	1,682,300
Tue, Oct 20	¥1.164	-0.009	-0.8%	¥1.178	¥1.178	¥1.154	2,905,100
Mon, Oct 19	¥1.173	+0.003	+0.3%	¥1.167	¥1.176	¥1.166	3,038,700
Fri, Oct 16	¥1.17	-0.014	-1.2%	¥1.172	¥1.18	¥1.16	3,151,000
Thu, Oct 15	¥1.184	0.00	0.0%	¥1.184	¥1.184	¥1.184	4,490,100
Wed, Oct 14	¥1.184	-0.013	-1.1%	¥1.191	¥1.198	¥1.184	4,126,600
Tue, Oct 13	¥1.197	-0.008	-0.7%	¥1.201	¥1.209	¥1.184	2,987,900
Mon, Oct 12	¥1.205	-0.008	-0.7%	¥1.217	¥1.217	¥1.203	3,753,500
Fri, Oct 9	¥1.213	+0.006	+0.5%	¥1.204	¥1.215	¥1.192	3,728,000
Thu, Oct 8	¥1.207	-0.016	-1.3%	¥1.208	¥1.228	¥1.203	3,333,700
Wed, Sep 30	¥1.223	+0.004	+0.3%	¥1.222	¥1.223	¥1.218	865,800
Tue, Sep 29	¥1.219	-0.001	-0.1%	¥1.22	¥1.22	¥1.214	1,713,400
Mon, Sep 28	¥1.22	-0.033	-2.6%	¥1.24	¥1.24	¥1.215	1,347,600
Thu, Sep 24	¥1.253	-0.017	-1.3%	¥1.264	¥1.264	¥1.248	1,028,300
Wed, Sep 23	¥1.27	-0.006	-0.5%	¥1.278	¥1.278	¥1.27	1,985,900
Tue, Sep 22	¥1.276	+0.001	+0.1%	¥1.288	¥1.29	¥1.276	3,640,000
Mon, Sep 21	¥1.275	+0.008	+0.6%	¥1.275	¥1.275	¥1.268	714,500
Fri, Sep 18	¥1.267	+0.017	+1.4%	¥1.259	¥1.269	¥1.256	2,277,721
Thu, Sep 17	¥1.25	-0.006	-0.5%	¥1.257	¥1.259	¥1.249	4,920,607
Wed, Sep 16	¥1.256	+0.01	+0.8%	¥1.238	¥1.257	¥1.237	4,070,900
Tue, Sep 15	¥1.246	-0.015	-1.2%	¥1.256	¥1.261	¥1.244	4,026,100
Mon, Sep 14	¥1.261	-0.003	-0.2%	¥1.256	¥1.262	¥1.254	3,282,900
Fri, Sep 11	¥1.264	-0.016	-1.3%	¥1.28	¥1.293	¥1.253	4,453,500
Thu, Sep 10	¥1.28	-0.005	-0.4%	¥1.276	¥1.281	¥1.273	6,051,800
Wed, Sep 9	¥1.285	-0.002	-0.2%	¥1.282	¥1.287	¥1.278	2,265,300
Tue, Sep 8	¥1.287	-0.001	-0.1%	¥1.289	¥1.291	¥1.279	3,781,800
Mon, Sep 7	¥1.288	+0.009	+0.7%	¥1.285	¥1.29	¥1.281	3,510,200
Fri, Sep 4	¥1.279	-0.001	-0.1%	¥1.278	¥1.294	¥1.276	6,447,800
Thu, Sep 3	¥1.28	+0.002	+0.2%	¥1.287	¥1.287	¥1.275	2,813,300
Wed, Sep 2	¥1.278	-0.022	-1.7%	¥1.287	¥1.287	¥1.273	7,613,600
Tue, Sep 1	¥1.30	+0.001	+0.1%	¥1.299	¥1.306	¥1.294	3,441,700
Mon, Aug 31	¥1.299	-0.004	-0.3%	¥1.29	¥1.30	¥1.282	5,497,700
Fri, Aug 28	¥1.303	-0.006	-0.5%	¥1.308	¥1.311	¥1.303	2,399,200
Thu, Aug 27	¥1.309	+0.008	+0.6%	¥1.299	¥1.309	¥1.299	2,307,800
Wed, Aug 26	¥1.301	+0.012	+0.9%	¥1.291	¥1.308	¥1.291	3,466,500
Tue, Aug 25	¥1.289	-0.004	-0.3%	¥1.287	¥1.295	¥1.28	3,043,900
Mon, Aug 24	¥1.293	-0.019	-1.4%	¥1.312	¥1.312	¥1.285	8,049,000
Fri, Aug 21	¥1.312	+0.011	+0.8%	¥1.301	¥1.316	¥1.301	7,032,400
Thu, Aug 20	¥1.301	-0.005	-0.4%	¥1.317	¥1.317	¥1.297	6,957,100
Wed, Aug 19	¥1.306	-0.037	-2.8%	¥1.333	¥1.333	¥1.298	5,036,300
Tue, Aug 18	¥1.343	-0.004	-0.3%	¥1.347	¥1.348	¥1.334	4,697,300
Mon, Aug 17	¥1.347	+0.023	+1.7%	¥1.325	¥1.347	¥1.325	3,573,100
Fri, Aug 14	¥1.324	-0.003	-0.2%	¥1.325	¥1.328	¥1.318	3,359,000
Thu, Aug 13	¥1.327	-0.003	-0.2%	¥1.342	¥1.343	¥1.326	3,150,800
Wed, Aug 12	¥1.33	+0.005	+0.4%	¥1.325	¥1.336	¥1.325	3,055,000
Tue, Aug 11	¥1.325	-0.009	-0.7%	¥1.332	¥1.338	¥1.325	2,652,900
Mon, Aug 10	¥1.334	+0.001	+0.1%	¥1.335	¥1.34	¥1.325	5,260,200
Fri, Aug 7	¥1.333	+0.01	+0.8%	¥1.327	¥1.34	¥1.325	5,900,300
Thu, Aug 6	¥1.323	-0.005	-0.4%	¥1.315	¥1.33	¥1.312	6,992,900
Wed, Aug 5	¥1.328	+0.012	+0.9%	¥1.303	¥1.335	¥1.303	6,867,900
Tue, Aug 4	¥1.316	+0.021	+1.6%	¥1.306	¥1.319	¥1.303	1,573,900
Mon, Aug 3	¥1.295	-0.016	-1.2%	¥1.303	¥1.303	¥1.293	3,914,500

Ticker: Shenzhen:159627
Asset type: ETF
Exchange: Shenzhen
Currency: CNY

ChinaAMC CSI A100 ETF on 6ix

What it is: Exchange-traded fund (ETF)