China Asset Management Co., Ltd. – ChinaAmc CSI Industrial Non-Ferrous Metal ETF (SHA:515040)
China · Delayed Price · Currency is CNY 1.021
+0.007 (0.69%)
At close: Sep 22, 2026
SHA:515040 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -0.69% | 5,329,701 |
| Sep 22, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 0.69% | 2,851,205 |
| Sep 21, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -0.39% | 2,965,700 |
| Sep 18, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 1.39% | 3,577,702 |
| Sep 17, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.95% | 5,637,794 |
| Sep 16, 2026 | 1.01 | 1.03 | 1.00 | 1.02 | 1.02 | 1.29% | 3,987,899 |
| Sep 15, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | -0.49% | 2,005,301 |
| Sep 14, 2026 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | -1.36% | 3,873,735 |
| Sep 11, 2026 | 1.03 | 1.04 | 1.00 | 1.03 | 1.03 | -4.01% | 9,299,859 |
| Sep 10, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -1.01% | 4,673,704 |
| Sep 9, 2026 | 1.07 | 1.09 | 1.06 | 1.08 | 1.08 | 1.78% | 5,095,153 |
| Sep 8, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 1.33% | 4,058,503 |
| Sep 7, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | -0.28% | 3,525,001 |
| Sep 4, 2026 | 1.07 | 1.08 | 1.05 | 1.05 | 1.05 | -1.22% | 3,700,602 |
| Sep 3, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 1.33% | 2,958,202 |
| Sep 2, 2026 | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | -2.41% | 5,307,994 |
| Sep 1, 2026 | 1.09 | 1.10 | 1.08 | 1.08 | 1.08 | -0.74% | 2,771,500 |
| Aug 31, 2026 | 1.08 | 1.09 | 1.06 | 1.09 | 1.09 | -1.18% | 4,080,756 |
| Aug 28, 2026 | 1.10 | 1.10 | 1.08 | 1.10 | 1.10 | 0.36% | 4,707,545 |
| Aug 27, 2026 | 1.08 | 1.10 | 1.07 | 1.10 | 1.10 | 1.39% | 5,575,038 |
| Aug 26, 2026 | 1.05 | 1.09 | 1.05 | 1.08 | 1.08 | 2.76% | 9,659,238 |
| Aug 25, 2026 | 1.08 | 1.08 | 1.04 | 1.05 | 1.05 | -2.23% | 5,477,600 |
| Aug 24, 2026 | 1.08 | 1.10 | 1.06 | 1.08 | 1.08 | 0.37% | 5,205,019 |
| Aug 21, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 2.10% | 6,074,955 |
| Aug 20, 2026 | 1.07 | 1.08 | 1.04 | 1.05 | 1.05 | 0.29% | 6,378,606 |
| Aug 19, 2026 | 1.07 | 1.08 | 1.05 | 1.05 | 1.05 | -4.21% | 5,752,728 |
| Aug 18, 2026 | 1.11 | 1.11 | 1.08 | 1.09 | 1.09 | -1.09% | 4,440,086 |
| Aug 17, 2026 | 1.08 | 1.11 | 1.08 | 1.11 | 1.11 | 3.27% | 9,808,588 |
| Aug 14, 2026 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | 1.23% | 5,732,104 |
| Aug 13, 2026 | 1.10 | 1.10 | 1.05 | 1.06 | 1.06 | -3.38% | 10,319,714 |
| Aug 12, 2026 | 1.08 | 1.11 | 1.08 | 1.09 | 1.09 | 0.74% | 5,672,738 |
| Aug 11, 2026 | 1.13 | 1.15 | 1.09 | 1.09 | 1.09 | -4.74% | 16,106,251 |
| Aug 10, 2026 | 1.12 | 1.15 | 1.11 | 1.14 | 1.14 | 1.79% | 9,197,801 |
| Aug 7, 2026 | 1.08 | 1.12 | 1.08 | 1.12 | 1.12 | 3.61% | 13,010,090 |
| Aug 6, 2026 | 1.13 | 1.14 | 1.07 | 1.08 | 1.08 | 0.37% | 11,105,646 |
| Aug 5, 2026 | 1.04 | 1.08 | 1.02 | 1.08 | 1.08 | 5.48% | 20,694,830 |
| Aug 4, 2026 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | 1.90% | 9,154,455 |
| Aug 3, 2026 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -0.69% | 5,801,788 |
| Jul 31, 2026 | 0.99 | 1.02 | 0.99 | 1.01 | 1.01 | 2.23% | 8,390,625 |
| Jul 30, 2026 | 1.00 | 1.02 | 0.97 | 0.99 | 0.99 | -1.10% | 3,326,721 |
| Jul 29, 2026 | 0.98 | 1.01 | 0.97 | 1.00 | 1.00 | 1.42% | 2,589,053 |
| Jul 28, 2026 | 0.99 | 1.01 | 0.97 | 0.98 | 0.98 | -1.99% | 3,070,749 |
| Jul 27, 2026 | 0.99 | 1.01 | 0.98 | 1.00 | 1.00 | 1.72% | 2,835,335 |
| Jul 24, 2026 | 1.00 | 1.02 | 0.98 | 0.99 | 0.99 | -4.36% | 7,494,981 |
| Jul 23, 2026 | 0.99 | 1.05 | 0.99 | 1.03 | 1.03 | 2.79% | 31,426,769 |
| Jul 22, 2026 | 0.98 | 1.02 | 0.97 | 1.00 | 1.00 | 2.14% | 77,762,556 |
| Jul 21, 2026 | 0.94 | 0.98 | 0.93 | 0.98 | 0.98 | 4.24% | 11,982,203 |
| Jul 20, 2026 | 0.94 | 0.97 | 0.92 | 0.94 | 0.94 | 0.21% | 6,217,600 |