GTJA Allianz CSI All-share Semi-conductor Product and Equipment ETF (SHA:512480)
China · Delayed Price · Currency is CNY 1.051
0.00 (0.00%)
At close: Sep 23, 2026
SHA:512480 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | - | 720,556,637 |
| Sep 22, 2026 | 1.07 | 1.08 | 1.05 | 1.05 | 1.05 | 0.67% | 1,259,225,070 |
| Sep 21, 2026 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | 0.29% | 945,967,168 |
| Sep 18, 2026 | 1.02 | 1.05 | 1.02 | 1.04 | 1.04 | 4.00% | 1,499,533,782 |
| Sep 17, 2026 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | -0.69% | 905,359,415 |
| Sep 16, 2026 | 0.97 | 1.01 | 0.96 | 1.01 | 1.01 | 4.56% | 1,468,508,834 |
| Sep 15, 2026 | 0.94 | 0.98 | 0.94 | 0.96 | 0.96 | 1.80% | 1,066,377,237 |
| Sep 14, 2026 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | -1.35% | 824,430,341 |
| Sep 11, 2026 | 0.96 | 0.97 | 0.94 | 0.96 | 0.96 | -1.64% | 1,128,103,272 |
| Sep 10, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | -0.71% | 757,941,358 |
| Sep 9, 2026 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -0.51% | 912,691,263 |
| Sep 8, 2026 | 1.00 | 1.01 | 0.98 | 0.99 | 0.99 | -1.40% | 1,140,572,800 |
| Sep 7, 2026 | 0.99 | 1.01 | 0.98 | 1.00 | 1.00 | 2.66% | 1,302,156,017 |
| Sep 4, 2026 | 1.01 | 1.02 | 0.97 | 0.98 | 0.98 | -2.79% | 1,697,279,159 |
| Sep 3, 2026 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -0.59% | 986,874,724 |
| Sep 2, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | -1.94% | 1,092,362,695 |
| Sep 1, 2026 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -2.65% | 1,181,220,047 |
| Aug 31, 2026 | 1.02 | 1.06 | 1.01 | 1.06 | 1.06 | 1.83% | 1,095,193,172 |
| Aug 28, 2026 | 1.06 | 1.07 | 1.04 | 1.04 | 1.04 | -2.26% | 1,170,989,919 |
| Aug 27, 2026 | 1.03 | 1.06 | 1.02 | 1.06 | 1.06 | 4.52% | 1,498,952,733 |
| Aug 26, 2026 | 1.01 | 1.03 | 1.00 | 1.02 | 1.02 | 0.89% | 1,248,605,283 |
| Aug 25, 2026 | 0.99 | 1.02 | 0.97 | 1.01 | 1.01 | -0.20% | 1,376,151,683 |
| Aug 24, 2026 | 1.04 | 1.04 | 0.99 | 1.01 | 1.01 | -3.07% | 1,504,346,600 |
| Aug 21, 2026 | 1.03 | 1.06 | 1.03 | 1.04 | 1.04 | 0.29% | 1,058,110,178 |
| Aug 20, 2026 | 1.06 | 1.07 | 1.03 | 1.04 | 1.04 | -0.57% | 1,428,275,541 |
| Aug 19, 2026 | 1.10 | 1.11 | 1.04 | 1.05 | 1.05 | -7.69% | 2,140,903,007 |
| Aug 18, 2026 | 1.13 | 1.15 | 1.11 | 1.13 | 1.13 | - | 1,344,332,159 |
| Aug 17, 2026 | 1.08 | 1.13 | 1.08 | 1.13 | 1.13 | 5.11% | 1,637,992,254 |
| Aug 14, 2026 | 1.08 | 1.09 | 1.06 | 1.08 | 1.08 | 0.84% | 1,116,789,309 |
| Aug 13, 2026 | 1.11 | 1.12 | 1.07 | 1.07 | 1.07 | -1.84% | 1,457,588,568 |
| Aug 12, 2026 | 1.07 | 1.10 | 1.07 | 1.09 | 1.09 | 1.68% | 1,149,803,987 |
| Aug 11, 2026 | 1.07 | 1.10 | 1.06 | 1.07 | 1.07 | -1.02% | 1,294,290,714 |
| Aug 10, 2026 | 1.09 | 1.10 | 1.06 | 1.08 | 1.08 | -0.18% | 1,499,279,468 |
| Aug 7, 2026 | 1.04 | 1.09 | 1.04 | 1.08 | 1.08 | 3.44% | 1,650,599,172 |
| Aug 6, 2026 | 1.00 | 1.07 | 1.00 | 1.05 | 1.05 | 1.36% | 1,918,835,300 |
| Aug 5, 2026 | 0.98 | 1.05 | 0.97 | 1.03 | 1.03 | 6.60% | 2,357,745,034 |
| Aug 4, 2026 | 0.93 | 0.98 | 0.92 | 0.97 | 0.97 | 5.21% | 2,599,047,939 |
| Aug 3, 2026 | 0.97 | 0.98 | 0.92 | 0.92 | 0.92 | -7.16% | 2,423,813,743 |
| Jul 31, 2026 | 1.04 | 1.05 | 0.99 | 0.99 | 0.99 | 3.55% | 2,918,709,499 |
| Jul 30, 2026 | 1.01 | 1.02 | 0.94 | 0.96 | 0.96 | -6.72% | 2,155,081,800 |
| Jul 29, 2026 | 1.04 | 1.05 | 0.98 | 1.03 | 1.03 | -1.34% | 2,111,301,155 |
| Jul 28, 2026 | 1.09 | 1.12 | 1.03 | 1.04 | 1.04 | -7.38% | 1,767,746,418 |
| Jul 27, 2026 | 1.10 | 1.13 | 1.06 | 1.12 | 1.12 | 0.99% | 1,485,024,376 |
| Jul 24, 2026 | 1.08 | 1.14 | 1.08 | 1.11 | 1.11 | 0.63% | 1,621,870,165 |
| Jul 23, 2026 | 1.16 | 1.17 | 1.09 | 1.11 | 1.11 | -3.99% | 1,837,802,841 |
| Jul 22, 2026 | 1.14 | 1.21 | 1.14 | 1.15 | 1.15 | 0.70% | 2,291,389,856 |
| Jul 21, 2026 | 1.06 | 1.14 | 1.00 | 1.14 | 1.14 | 10.00% | 2,615,978,935 |
| Jul 20, 2026 | 1.10 | 1.11 | 1.01 | 1.04 | 1.04 | -2.80% | 1,983,113,694 |
| Jul 17, 2026 | 1.14 | 1.16 | 1.06 | 1.07 | 1.07 | -7.68% | 1,995,096,992 |
| Jul 16, 2026 | 1.19 | 1.24 | 1.15 | 1.16 | 1.16 | -5.93% | 1,521,659,372 |