GTJA Allianz CSI All-share Semi-conductor Product and Equipment ETF (SHA:512480)
China · Delayed Price · Currency is CNY 1.413
-0.045 (-3.09%)
Apr 2, 2026, 4:00 PM EDT
SHA:512480 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.45 | 1.46 | 1.40 | 1.41 | 1.41 | -3.09% | 771,192,400 |
| Apr 1, 2026 | 1.46 | 1.47 | 1.44 | 1.46 | 1.46 | 3.04% | 885,107,500 |
| Mar 31, 2026 | 1.46 | 1.46 | 1.41 | 1.42 | 1.42 | -3.54% | 849,819,700 |
| Mar 30, 2026 | 1.44 | 1.47 | 1.43 | 1.47 | 1.47 | -0.07% | 628,180,200 |
| Mar 27, 2026 | 1.43 | 1.48 | 1.42 | 1.47 | 1.47 | 1.03% | 624,479,600 |
| Mar 26, 2026 | 1.48 | 1.49 | 1.45 | 1.45 | 1.45 | -2.48% | 659,720,828 |
| Mar 25, 2026 | 1.46 | 1.51 | 1.46 | 1.49 | 1.49 | 2.69% | 1,015,822,000 |
| Mar 24, 2026 | 1.45 | 1.45 | 1.40 | 1.45 | 1.45 | 1.82% | 910,757,600 |
| Mar 23, 2026 | 1.46 | 1.48 | 1.42 | 1.43 | 1.43 | -5.06% | 1,188,261,000 |
| Mar 20, 2026 | 1.53 | 1.54 | 1.50 | 1.50 | 1.50 | -1.70% | 822,673,800 |
| Mar 19, 2026 | 1.54 | 1.55 | 1.52 | 1.53 | 1.53 | -2.61% | 960,542,800 |
| Mar 18, 2026 | 1.54 | 1.57 | 1.54 | 1.57 | 1.57 | 2.22% | 854,973,900 |
| Mar 17, 2026 | 1.58 | 1.58 | 1.53 | 1.53 | 1.53 | -2.73% | 771,608,500 |
| Mar 16, 2026 | 1.54 | 1.58 | 1.51 | 1.58 | 1.58 | 2.14% | 1,062,638,558 |
| Mar 13, 2026 | 1.54 | 1.57 | 1.53 | 1.54 | 1.54 | -0.71% | 680,866,800 |
| Mar 12, 2026 | 1.57 | 1.59 | 1.54 | 1.56 | 1.56 | -1.40% | 721,140,700 |
| Mar 11, 2026 | 1.60 | 1.61 | 1.58 | 1.58 | 1.58 | -1.13% | 726,690,100 |
| Mar 10, 2026 | 1.59 | 1.60 | 1.57 | 1.60 | 1.60 | 2.64% | 788,691,900 |
| Mar 9, 2026 | 1.55 | 1.56 | 1.50 | 1.55 | 1.55 | -2.02% | 981,022,600 |
| Mar 6, 2026 | 1.57 | 1.60 | 1.57 | 1.59 | 1.59 | - | 563,298,700 |
| Mar 5, 2026 | 1.60 | 1.61 | 1.57 | 1.59 | 1.59 | 1.73% | 921,953,500 |
| Mar 4, 2026 | 1.54 | 1.59 | 1.54 | 1.56 | 1.56 | - | 987,289,373 |
| Mar 3, 2026 | 1.66 | 1.67 | 1.56 | 1.56 | 1.56 | -5.80% | 1,346,636,000 |
| Mar 2, 2026 | 1.65 | 1.68 | 1.65 | 1.66 | 1.66 | -1.78% | 735,765,700 |
| Feb 27, 2026 | 1.67 | 1.69 | 1.66 | 1.69 | 1.69 | -0.82% | 713,086,700 |
| Feb 26, 2026 | 1.68 | 1.71 | 1.66 | 1.70 | 1.70 | 1.43% | 797,249,203 |
| Feb 25, 2026 | 1.66 | 1.68 | 1.64 | 1.68 | 1.68 | 0.84% | 875,985,700 |
| Feb 24, 2026 | 1.68 | 1.68 | 1.64 | 1.66 | 1.66 | 0.36% | 578,850,700 |
| Feb 13, 2026 | 1.64 | 1.68 | 1.64 | 1.66 | 1.66 | 0.18% | 723,172,500 |
| Feb 12, 2026 | 1.63 | 1.65 | 1.62 | 1.65 | 1.65 | 2.16% | 696,386,845 |
| Feb 11, 2026 | 1.62 | 1.63 | 1.61 | 1.62 | 1.62 | -1.16% | 538,460,200 |
| Feb 10, 2026 | 1.63 | 1.66 | 1.63 | 1.64 | 1.64 | 0.49% | 638,663,300 |
| Feb 9, 2026 | 1.61 | 1.63 | 1.60 | 1.63 | 1.63 | 3.23% | 945,488,200 |
| Feb 6, 2026 | 1.57 | 1.60 | 1.56 | 1.58 | 1.58 | -0.88% | 838,443,600 |
| Feb 5, 2026 | 1.58 | 1.60 | 1.56 | 1.59 | 1.59 | -1.06% | 1,023,692,000 |
| Feb 4, 2026 | 1.62 | 1.62 | 1.59 | 1.61 | 1.61 | -2.07% | 999,300,400 |
| Feb 3, 2026 | 1.65 | 1.65 | 1.60 | 1.64 | 1.64 | 1.48% | 929,459,100 |
| Feb 2, 2026 | 1.68 | 1.70 | 1.61 | 1.62 | 1.62 | -5.44% | 1,474,412,000 |
| Jan 30, 2026 | 1.69 | 1.73 | 1.65 | 1.71 | 1.71 | 1.00% | 1,059,761,000 |
| Jan 29, 2026 | 1.76 | 1.77 | 1.69 | 1.69 | 1.69 | -3.97% | 1,276,185,000 |
| Jan 28, 2026 | 1.75 | 1.79 | 1.74 | 1.76 | 1.76 | 1.15% | 1,050,669,000 |
| Jan 27, 2026 | 1.69 | 1.75 | 1.67 | 1.74 | 1.74 | 2.71% | 991,871,439 |
| Jan 26, 2026 | 1.74 | 1.75 | 1.69 | 1.70 | 1.70 | -2.30% | 996,146,000 |
| Jan 23, 2026 | 1.72 | 1.74 | 1.70 | 1.74 | 1.74 | 0.17% | 871,985,460 |
| Jan 22, 2026 | 1.78 | 1.79 | 1.72 | 1.74 | 1.74 | -0.63% | 964,667,164 |
| Jan 21, 2026 | 1.67 | 1.75 | 1.67 | 1.75 | 1.75 | 3.80% | 1,252,742,000 |
| Jan 20, 2026 | 1.69 | 1.72 | 1.67 | 1.68 | 1.68 | -0.71% | 867,722,400 |
| Jan 19, 2026 | 1.71 | 1.71 | 1.69 | 1.69 | 1.69 | -0.47% | 936,134,400 |
| Jan 16, 2026 | 1.67 | 1.72 | 1.66 | 1.70 | 1.70 | 3.21% | 1,311,362,000 |
| Jan 15, 2026 | 1.60 | 1.65 | 1.59 | 1.65 | 1.65 | 1.98% | 1,004,546,000 |