Simplify China A Shares P... (CAS)
27.41
-0.24 (-0.86%)
At close: Mar 18, 2025, 3:49 PM
27.20
-0.78%
Pre-market: Mar 17, 2025, 09:52 AM EDT
SEM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | -0.21 | -0.77% | 138 |
| Mar 17, 2025 | 27.24 | 27.41 | 27.10 | 27.41 | -0.24 | -0.87% | 40,041 |
| Mar 14, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 1.10 | 4.14% | 100 |
| Mar 13, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | -0.35 | -1.30% | 100 |
| Mar 12, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 0.27 | 1.01% | 100 |
| Mar 11, 2025 | 26.46 | 26.63 | 26.46 | 26.63 | 0.37 | 1.41% | 126 |
| Mar 10, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | -0.63 | -2.34% | 100 |
| Mar 7, 2025 | 26.89 | 26.89 | 26.89 | 26.89 | 0.02 | 0.07% | 100 |
| Mar 6, 2025 | 27.10 | 27.10 | 26.87 | 26.87 | 0.29 | 1.09% | 223 |
| Mar 5, 2025 | 22.55 | 26.58 | 22.55 | 26.58 | 0.54 | 2.07% | 842 |
| Mar 4, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 0.25 | 0.97% | 129 |
| Mar 3, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | -0.32 | -1.23% | 100 |
| Feb 28, 2025 | 26.14 | 26.14 | 26.11 | 26.11 | -0.70 | -2.61% | 208 |
| Feb 27, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | -0.35 | -1.29% | 100 |
| Feb 26, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 0.27 | 1.00% | 100 |
| Feb 25, 2025 | 26.89 | 26.89 | 26.89 | 26.89 | -0.22 | -0.81% | 100 |
| Feb 24, 2025 | 27.31 | 27.31 | 27.11 | 27.11 | -0.29 | -1.06% | 1,700 |
| Feb 21, 2025 | 27.65 | 27.65 | 27.40 | 27.40 | 0.20 | 0.74% | 400 |
| Feb 20, 2025 | 27.17 | 27.22 | 27.17 | 27.20 | 0.25 | 0.93% | 201 |
| Feb 19, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 0.32 | 1.20% | 100 |
| Feb 18, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | -0.32 | -1.19% | 100 |
| Feb 14, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 0.42 | 1.58% | 100 |
| Feb 13, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | -0.32 | -1.19% | 100 |
| Feb 12, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 0.43 | 1.63% | 100 |
| Feb 11, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | -0.24 | -0.90% | 100 |
| Feb 10, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | 0.41 | 1.56% | 0 |
| Feb 7, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 0.35 | 1.35% | 0 |
| Feb 6, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 0.67 | 2.66% | 100 |
| Feb 5, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | -0.21 | -0.83% | 100 |
| Feb 4, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 0.12 | 0.47% | 0 |
| Feb 3, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | -0.28 | -1.09% | 0 |
| Jan 31, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | -0.14 | -0.54% | 100 |
| Jan 30, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 0.16 | 0.63% | 0 |
| Jan 29, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 0.03 | 0.12% | 0 |
| Jan 28, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | -0.09 | -0.35% | 100 |
| Jan 27, 2025 | 25.89 | 25.89 | 25.64 | 25.64 | -0.07 | -0.27% | 425 |
| Jan 24, 2025 | 25.65 | 25.71 | 25.59 | 25.71 | 0.17 | 0.67% | 1,122 |
| Jan 23, 2025 | 25.50 | 25.54 | 25.50 | 25.54 | -0.11 | -0.43% | 1,046 |
| Jan 22, 2025 | 26.40 | 26.40 | 25.65 | 25.65 | 0.41 | 1.62% | 6,600 |
| Jan 21, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 0.03 | 0.12% | 100 |
| Jan 17, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 0.40 | 1.61% | 100 |
| Jan 16, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | -0.16 | -0.64% | 100 |
| Jan 15, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | -0.01 | -0.04% | 200,519 |
| Jan 14, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 14.89 | 147.57% | 100 |
| Jun 7, 2022 | 10.10 | 10.10 | 10.09 | 10.09 | -0.01 | -0.10% | 200,519 |
| Jun 6, 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 0.00 | 0.00% | 248 |
| Jun 3, 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 0.01 | 0.10% | 173 |
| Jun 2, 2022 | 10.09 | 10.09 | 10.09 | 10.09 | -0.01 | -0.10% | 451 |
| May 31, 2022 | 10.10 | 10.10 | 10.09 | 10.10 | 0.00 | 0.00% | 48,028 |
| May 27, 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 0.01 | 0.10% | 600 |