ChinaAMC CAMC HS Sci-Tech ETF QDII (SHA:513330)
China · Delayed Price · Currency is CNY 0.5160
-0.0100 (-1.90%)
At close: Aug 12, 2025, 2:57 PM CST
SHA:513330 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | - | 3.29% | 3,427,771,611 |
| Aug 12, 2025 | 0.52 | 0.53 | 0.51 | 0.52 | - | -1.90% | 6,279,145,991 |
| Aug 11, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | - | 0.38% | 3,458,378,531 |
| Aug 8, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | - | -1.50% | 4,343,948,561 |
| Aug 7, 2025 | 0.53 | 0.54 | 0.53 | 0.53 | - | 0.19% | 4,787,605,178 |
| Aug 6, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | - | 0.38% | 4,675,249,756 |
| Aug 5, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | - | 0.95% | 5,058,014,030 |
| Aug 4, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | - | 0.77% | 6,689,573,153 |
| Aug 1, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | - | -0.57% | 6,212,830,100 |
| Jul 31, 2025 | 0.52 | 0.53 | 0.52 | 0.52 | - | 0.77% | 10,792,902,444 |
| Jul 30, 2025 | 0.52 | 0.53 | 0.52 | 0.52 | - | -0.95% | 7,118,164,100 |
| Jul 29, 2025 | 0.52 | 0.53 | 0.52 | 0.52 | - | -0.38% | 5,333,786,283 |
| Jul 28, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | - | - | 5,270,165,533 |
| Jul 25, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | - | -2.05% | 6,070,810,274 |
| Jul 24, 2025 | 0.54 | 0.54 | 0.53 | 0.54 | - | -0.19% | 7,511,655,753 |
| Jul 23, 2025 | 0.53 | 0.54 | 0.52 | 0.54 | - | 3.86% | 11,003,477,719 |
| Jul 22, 2025 | 0.52 | 0.53 | 0.52 | 0.52 | - | -0.77% | 5,154,653,700 |
| Jul 21, 2025 | 0.52 | 0.53 | 0.52 | 0.52 | - | 1.36% | 5,283,744,160 |
| Jul 18, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | - | 1.38% | 5,987,049,900 |
| Jul 17, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | - | -0.20% | 5,539,384,300 |
| Jul 16, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | - | 1.39% | 8,562,192,741 |
| Jul 15, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | - | 3.29% | 9,326,103,600 |
| Jul 14, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | - | -0.21% | 3,763,654,700 |
| Jul 11, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | - | 0.62% | 7,051,450,719 |
| Jul 10, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | -0.41% | 4,770,536,589 |
| Jul 9, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | - | -1.02% | 4,509,267,000 |
| Jul 8, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | - | 2.29% | 5,879,791,000 |
| Jul 7, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | -0.21% | 3,738,582,400 |
| Jul 4, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | - | 0.21% | 6,611,495,100 |
| Jul 3, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | - | -1.44% | 4,557,058,400 |
| Jul 2, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | - | -1.02% | 4,164,502,999 |
| Jul 1, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | -0.40% | 1,099,207,804 |
| Jun 30, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | - | 0.20% | 2,724,243,000 |
| Jun 27, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | - | 0.20% | 4,855,123,690 |
| Jun 26, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | - | -0.40% | 3,376,380,900 |
| Jun 25, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | - | 1.02% | 3,755,105,499 |
| Jun 24, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | - | 1.88% | 4,254,137,700 |
| Jun 23, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | - | 1.27% | 4,025,586,100 |
| Jun 20, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | - | -0.21% | 2,289,713,800 |
| Jun 19, 2025 | 0.49 | 0.49 | 0.47 | 0.48 | - | -2.46% | 3,876,013,100 |
| Jun 18, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | - | -1.02% | 2,811,884,100 |
| Jun 17, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | - | 0.20% | 3,742,779,197 |
| Jun 16, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | - | 1.45% | 3,886,461,100 |
| Jun 13, 2025 | 0.49 | 0.50 | 0.48 | 0.48 | - | -2.42% | 4,614,356,500 |
| Jun 12, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | - | -1.39% | 3,950,199,400 |
| Jun 11, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | - | 1.82% | 4,680,328,302 |
| Jun 10, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | - | -0.80% | 5,015,988,008 |
| Jun 9, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | - | 2.89% | 5,560,519,288 |
| Jun 6, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | 0.62% | 3,130,458,600 |
| Jun 5, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | 2.12% | 5,981,432,258 |