ChinaAMC SZIHL Closed Infrastructure Real Estate Investment Trust 180302
SZSE · China · Finance
CNY 2.59-0.00 (-0.19%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 2.59 | -0.19% | CNY 2.59 | CNY 2.59 | CNY 2.58 | 8.20K |
| 2026-09-29 | CNY 2.59 | -0.50% | CNY 2.61 | CNY 2.62 | CNY 2.58 | 174.10K |
| 2026-09-28 | CNY 2.61 | +0.31% | CNY 2.60 | CNY 2.80 | CNY 2.56 | 776.70K |
| 2026-09-24 | CNY 2.60 | +0.15% | CNY 2.58 | CNY 2.61 | CNY 2.58 | 1.02M |
| 2026-09-23 | CNY 2.59 | +1.01% | CNY 2.57 | CNY 2.62 | CNY 2.55 | 2.03M |
| 2026-09-22 | CNY 2.57 | -1.15% | CNY 2.61 | CNY 2.64 | CNY 2.55 | 1.53M |
| 2026-09-21 | CNY 2.60 | -1.22% | CNY 2.66 | CNY 2.66 | CNY 2.58 | 904.70K |
| 2026-09-18 | CNY 2.63 | -1.90% | CNY 2.67 | CNY 2.68 | CNY 2.62 | 1.45M |
| 2026-09-17 | CNY 2.68 | +1.98% | CNY 2.68 | CNY 2.68 | CNY 2.58 | 1.22M |
| 2026-09-16 | CNY 2.63 | -0.72% | CNY 2.66 | CNY 2.66 | CNY 2.61 | 341.00K |
| 2026-09-15 | CNY 2.65 | +0.57% | CNY 2.63 | CNY 2.67 | CNY 2.63 | 796.00K |
| 2026-09-14 | CNY 2.63 | -0.04% | CNY 2.64 | CNY 2.65 | CNY 2.61 | 62.37K |
| 2026-09-11 | CNY 2.63 | -0.68% | CNY 2.65 | CNY 2.65 | CNY 2.63 | 172.90K |
| 2026-09-10 | CNY 2.65 | -1.01% | CNY 2.68 | CNY 2.68 | CNY 2.64 | 113.10K |
| 2026-09-09 | CNY 2.68 | +1.79% | CNY 2.61 | CNY 2.68 | CNY 2.61 | 100.20K |
| 2026-09-08 | CNY 2.63 | -0.60% | CNY 2.61 | CNY 2.68 | CNY 2.61 | 137.60K |
| 2026-09-07 | CNY 2.65 | -0.08% | CNY 2.62 | CNY 2.69 | CNY 2.62 | 204.30K |
| 2026-09-04 | CNY 2.65 | -0.97% | CNY 2.65 | CNY 2.69 | CNY 2.63 | 1.37M |
| 2026-09-03 | CNY 2.68 | -0.15% | CNY 2.68 | CNY 2.70 | CNY 2.60 | 1.24M |
| 2026-09-02 | CNY 2.68 | -0.85% | CNY 2.76 | CNY 2.76 | CNY 2.61 | 1.61M |
| 2026-09-01 | CNY 2.70 | -0.62% | CNY 2.71 | CNY 2.72 | CNY 2.69 | 379.80K |
| 2026-08-31 | CNY 2.72 | 0.00% | CNY 2.73 | CNY 2.74 | CNY 2.69 | 1.37M |
| 2026-08-28 | CNY 2.72 | -0.55% | CNY 2.74 | CNY 2.78 | CNY 2.69 | 745.30K |
| 2026-08-27 | CNY 2.73 | +0.04% | CNY 2.73 | CNY 2.80 | CNY 2.70 | 1.58M |
| 2026-08-26 | CNY 2.73 | +2.05% | CNY 2.68 | CNY 2.73 | CNY 2.65 | 882.20K |
| 2026-08-25 | CNY 2.68 | +0.22% | CNY 2.67 | CNY 2.70 | CNY 2.65 | 964.50K |
| 2026-08-24 | CNY 2.67 | -1.04% | CNY 2.70 | CNY 2.71 | CNY 2.63 | 1.48M |
| 2026-08-21 | CNY 2.70 | -0.18% | CNY 2.71 | CNY 2.73 | CNY 2.67 | 1.98M |
| 2026-08-20 | CNY 2.71 | +1.35% | CNY 2.68 | CNY 2.74 | CNY 2.64 | 629.20K |
| 2026-08-19 | CNY 2.67 | +0.53% | CNY 2.68 | CNY 2.70 | CNY 2.62 | 270.10K |
| 2026-08-18 | CNY 2.66 | -0.26% | CNY 2.67 | CNY 2.74 | CNY 2.65 | 992.10K |
| 2026-08-17 | CNY 2.66 | -0.63% | CNY 2.68 | CNY 2.69 | CNY 2.65 | 353.90K |
| 2026-08-14 | CNY 2.68 | -0.07% | CNY 2.70 | CNY 2.74 | CNY 2.62 | 1.11M |
| 2026-08-13 | CNY 2.68 | +1.13% | CNY 2.65 | CNY 2.68 | CNY 2.64 | 338.40K |
| 2026-08-12 | CNY 2.65 | +0.65% | CNY 2.66 | CNY 2.66 | CNY 2.60 | 332.50K |
| 2026-08-11 | CNY 2.63 | +0.38% | CNY 2.62 | CNY 2.63 | CNY 2.59 | 175.50K |
| 2026-08-10 | CNY 2.63 | -0.68% | CNY 2.67 | CNY 2.67 | CNY 2.62 | 421.36K |
| 2026-08-07 | CNY 2.64 | 0.00% | CNY 2.64 | CNY 2.64 | CNY 2.58 | 917.60K |
| 2026-08-06 | CNY 2.64 | -0.64% | CNY 2.66 | CNY 2.68 | CNY 2.59 | 1.37M |
| 2026-08-05 | CNY 2.66 | -1.66% | CNY 2.70 | CNY 2.70 | CNY 2.64 | 708.30K |
| 2026-08-04 | CNY 2.70 | -1.02% | CNY 2.74 | CNY 2.74 | CNY 2.64 | 414.20K |
| 2026-08-03 | CNY 2.73 | -0.26% | CNY 2.77 | CNY 2.78 | CNY 2.71 | 500.70K |
| 2026-07-31 | CNY 2.74 | +1.63% | CNY 2.71 | CNY 2.78 | CNY 2.67 | 714.80K |
| 2026-07-30 | CNY 2.70 | -0.55% | CNY 2.69 | CNY 2.72 | CNY 2.67 | 513.80K |
| 2026-07-29 | CNY 2.71 | +1.96% | CNY 2.68 | CNY 2.73 | CNY 2.65 | 1.29M |
| 2026-07-28 | CNY 2.66 | -0.08% | CNY 2.64 | CNY 2.66 | CNY 2.62 | 119.60K |
| 2026-07-27 | CNY 2.66 | +0.30% | CNY 2.66 | CNY 2.67 | CNY 2.59 | 860.40K |
| 2026-07-24 | CNY 2.65 | +0.11% | CNY 2.65 | CNY 2.91 | CNY 2.64 | 963.80K |
| 2026-07-23 | CNY 2.65 | -0.23% | CNY 2.65 | CNY 2.68 | CNY 2.60 | 1.05M |
| 2026-07-22 | CNY 2.66 | -3.24% | CNY 2.77 | CNY 2.77 | CNY 2.61 | 1.80M |
| 2026-07-21 | CNY 2.74 | -2.10% | CNY 2.78 | CNY 2.86 | CNY 2.70 | 2.21M |
| 2026-07-20 | CNY 2.80 | -1.06% | CNY 2.82 | CNY 2.85 | CNY 2.77 | 987.20K |
| 2026-07-17 | CNY 2.83 | -0.84% | CNY 2.87 | CNY 2.91 | CNY 2.81 | 818.70K |
| 2026-07-16 | CNY 2.86 | +0.56% | CNY 2.82 | CNY 2.87 | CNY 2.77 | 945.70K |
| 2026-07-15 | CNY 2.84 | -0.18% | CNY 2.87 | CNY 2.90 | CNY 2.82 | 465.50K |
| 2026-07-14 | CNY 2.85 | +0.07% | CNY 2.85 | CNY 2.87 | CNY 2.84 | 880.50K |
| 2026-07-13 | CNY 2.85 | -1.32% | CNY 2.91 | CNY 2.94 | CNY 2.82 | 1.05M |
| 2026-07-10 | CNY 2.88 | +2.78% | CNY 2.83 | CNY 2.91 | CNY 2.83 | 1.01M |
| 2026-07-09 | CNY 2.81 | -0.36% | CNY 2.79 | CNY 2.82 | CNY 2.78 | 387.30K |
| 2026-07-08 | CNY 2.82 | -0.49% | CNY 2.83 | CNY 2.83 | CNY 2.77 | 283.90K |
| 2026-07-07 | CNY 2.83 | +0.11% | CNY 2.83 | CNY 2.85 | CNY 2.80 | 239.00K |
| 2026-07-06 | CNY 2.83 | -0.88% | CNY 2.88 | CNY 2.90 | CNY 2.81 | 1.18M |
| 2026-07-03 | CNY 2.85 | +0.39% | CNY 2.84 | CNY 2.86 | CNY 2.79 | 227.80K |
| 2026-07-02 | CNY 2.84 | +0.89% | CNY 2.82 | CNY 2.88 | CNY 2.72 | 1.19M |
| 2026-07-01 | CNY 2.82 | -1.88% | CNY 2.84 | CNY 2.84 | CNY 2.80 | 249.00K |
| 2026-06-30 | CNY 2.87 | +2.61% | CNY 2.80 | CNY 2.90 | CNY 2.80 | 1.43M |
| 2026-06-29 | CNY 2.80 | +3.48% | CNY 2.73 | CNY 2.84 | CNY 2.65 | 1.07M |
| 2026-06-26 | CNY 2.70 | -1.21% | CNY 2.76 | CNY 2.76 | CNY 2.70 | 274.80K |
| 2026-06-25 | CNY 2.73 | +4.63% | CNY 2.61 | CNY 2.74 | CNY 2.58 | 435.50K |
| 2026-06-24 | CNY 2.61 | -2.79% | CNY 2.70 | CNY 2.70 | CNY 2.60 | 140.70K |
| 2026-06-23 | CNY 2.69 | -1.57% | CNY 2.71 | CNY 2.71 | CNY 2.69 | 810.00K |
| 2026-06-22 | CNY 2.73 | -4.64% | CNY 2.86 | CNY 2.90 | CNY 2.73 | 673.40K |
| 2026-06-18 | CNY 2.87 | -0.59% | CNY 2.87 | CNY 2.87 | CNY 2.85 | 133.00K |
| 2026-06-17 | CNY 2.88 | -0.14% | CNY 2.87 | CNY 2.91 | CNY 2.87 | 208.60K |
| 2026-06-16 | CNY 2.89 | +0.28% | CNY 2.90 | CNY 2.91 | CNY 2.84 | 1.44M |
| 2026-06-15 | CNY 2.88 | -0.17% | CNY 2.90 | CNY 2.90 | CNY 2.88 | 181.90K |
| 2026-06-12 | CNY 2.88 | +0.03% | CNY 2.90 | CNY 2.90 | CNY 2.83 | 225.30K |
| 2026-06-11 | CNY 2.88 | +0.91% | CNY 2.90 | CNY 2.90 | CNY 2.85 | 691.57K |
| 2026-06-10 | CNY 2.86 | -0.49% | CNY 2.87 | CNY 2.91 | CNY 2.86 | 198.60K |
| 2026-06-09 | CNY 2.87 | -1.27% | CNY 2.87 | CNY 2.89 | CNY 2.86 | 635.50K |
| 2026-06-08 | CNY 2.91 | -0.41% | CNY 2.92 | CNY 2.93 | CNY 2.87 | 1.03M |
| 2026-06-05 | CNY 2.92 | -0.41% | CNY 2.93 | CNY 2.93 | CNY 2.89 | 159.50K |
| 2026-06-04 | CNY 2.93 | -0.07% | CNY 2.89 | CNY 2.94 | CNY 2.89 | 620.70K |
| 2026-06-03 | CNY 2.93 | +0.17% | CNY 2.96 | CNY 2.96 | CNY 2.87 | 708.30K |
| 2026-06-02 | CNY 2.93 | -0.27% | CNY 2.93 | CNY 2.95 | CNY 2.92 | 495.60K |
| 2026-06-01 | CNY 2.94 | -0.64% | CNY 2.93 | CNY 2.97 | CNY 2.92 | 1.72M |
| 2026-05-29 | CNY 2.95 | +1.93% | CNY 2.86 | CNY 3.00 | CNY 2.83 | 956.23K |
| 2026-05-28 | CNY 2.90 | -0.03% | CNY 2.89 | CNY 2.93 | CNY 2.88 | 159.50K |
| 2026-05-27 | CNY 2.90 | -1.06% | CNY 2.91 | CNY 2.94 | CNY 2.83 | 483.90K |
| 2026-05-26 | CNY 2.93 | +0.03% | CNY 2.93 | CNY 2.94 | CNY 2.90 | 1.78M |