GTJA Allianz CSI All-share Semi-conductor Product and Equipment ETF (SHA:512480)
China · Delayed Price · Currency is CNY 2.131
+0.073 (3.55%)
May 19, 2026, 4:00 PM EDT
SHA:512480 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 2.03 | 2.13 | 1.99 | 2.13 | 2.13 | 3.55% | 1,214,950,000 |
| May 18, 2026 | 2.04 | 2.11 | 2.03 | 2.06 | 2.06 | 1.13% | 887,041,898 |
| May 15, 2026 | 2.03 | 2.12 | 1.98 | 2.04 | 2.04 | -0.39% | 1,367,572,000 |
| May 14, 2026 | 2.11 | 2.12 | 2.04 | 2.04 | 2.04 | -2.16% | 877,296,684 |
| May 13, 2026 | 1.98 | 2.09 | 1.96 | 2.09 | 2.09 | 3.11% | 968,855,353 |
| May 12, 2026 | 2.01 | 2.05 | 1.98 | 2.03 | 2.03 | 0.35% | 917,372,700 |
| May 11, 2026 | 1.96 | 2.03 | 1.95 | 2.02 | 2.02 | 6.10% | 1,080,535,000 |
| May 8, 2026 | 1.91 | 1.92 | 1.88 | 1.90 | 1.90 | -2.41% | 851,391,600 |
| May 7, 2026 | 1.93 | 1.96 | 1.90 | 1.95 | 1.95 | 1.88% | 812,478,500 |
| May 6, 2026 | 1.89 | 1.98 | 1.89 | 1.91 | 1.91 | 5.28% | 1,069,516,000 |
| Apr 30, 2026 | 1.75 | 1.83 | 1.75 | 1.82 | 1.82 | 4.91% | 1,290,046,000 |
| Apr 29, 2026 | 1.71 | 1.74 | 1.68 | 1.73 | 1.73 | -0.17% | 834,715,200 |
| Apr 28, 2026 | 1.75 | 1.78 | 1.72 | 1.74 | 1.74 | -1.14% | 751,362,100 |
| Apr 27, 2026 | 1.70 | 1.76 | 1.70 | 1.76 | 1.76 | 4.65% | 1,210,758,000 |
| Apr 24, 2026 | 1.65 | 1.70 | 1.64 | 1.68 | 1.68 | 1.76% | 1,174,461,000 |
| Apr 23, 2026 | 1.69 | 1.70 | 1.63 | 1.65 | 1.65 | -1.73% | 938,702,200 |
| Apr 22, 2026 | 1.63 | 1.68 | 1.63 | 1.68 | 1.68 | 2.57% | 1,011,376,000 |
| Apr 21, 2026 | 1.65 | 1.65 | 1.61 | 1.64 | 1.64 | -1.09% | 663,269,600 |
| Apr 20, 2026 | 1.63 | 1.66 | 1.63 | 1.65 | 1.65 | 1.54% | 683,780,100 |
| Apr 17, 2026 | 1.61 | 1.64 | 1.61 | 1.63 | 1.63 | 0.49% | 618,705,000 |
| Apr 16, 2026 | 1.60 | 1.62 | 1.59 | 1.62 | 1.62 | 1.38% | 687,826,000 |
| Apr 15, 2026 | 1.62 | 1.63 | 1.59 | 1.60 | 1.60 | -0.62% | 779,783,818 |
| Apr 14, 2026 | 1.59 | 1.62 | 1.59 | 1.61 | 1.61 | 2.68% | 828,864,000 |
| Apr 13, 2026 | 1.55 | 1.60 | 1.55 | 1.57 | 1.57 | 0.32% | 682,298,300 |
| Apr 10, 2026 | 1.56 | 1.58 | 1.56 | 1.56 | 1.56 | 1.89% | 778,969,700 |
| Apr 9, 2026 | 1.51 | 1.55 | 1.51 | 1.53 | 1.53 | 0.07% | 805,290,300 |
| Apr 8, 2026 | 1.48 | 1.53 | 1.48 | 1.53 | 1.53 | 6.54% | 1,029,085,000 |
| Apr 7, 2026 | 1.42 | 1.45 | 1.42 | 1.44 | 1.44 | 1.70% | 698,813,700 |
| Apr 3, 2026 | 1.42 | 1.43 | 1.41 | 1.41 | 1.41 | - | 517,509,200 |
| 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 |