ChinaAMC CSI Artificial Intelligence Theme ETF Fund (SHA:515070)
China · Delayed Price · Currency is CNY 1.949
+0.094 (5.07%)
At close: Oct 24, 2025
SHA:515070 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1.88 | 1.95 | 1.87 | 1.95 | 1.95 | 5.07% | 253,202,563 |
| Oct 23, 2025 | 1.86 | 1.86 | 1.82 | 1.86 | 1.86 | -0.91% | 96,163,141 |
| Oct 22, 2025 | 1.86 | 1.89 | 1.85 | 1.87 | 1.87 | 0.21% | 138,478,300 |
| Oct 21, 2025 | 1.80 | 1.87 | 1.79 | 1.87 | 1.87 | 4.42% | 223,802,728 |
| Oct 20, 2025 | 1.79 | 1.83 | 1.77 | 1.79 | 1.79 | 1.82% | 152,659,000 |
| Oct 17, 2025 | 1.80 | 1.81 | 1.75 | 1.76 | 1.76 | -2.82% | 123,868,700 |
| Oct 16, 2025 | 1.80 | 1.84 | 1.80 | 1.81 | 1.81 | -0.17% | 117,940,047 |
| Oct 15, 2025 | 1.77 | 1.81 | 1.75 | 1.81 | 1.81 | 1.68% | 118,839,153 |
| Oct 14, 2025 | 1.89 | 1.91 | 1.77 | 1.78 | 1.78 | -4.91% | 197,447,147 |
| Oct 13, 2025 | 1.80 | 1.88 | 1.80 | 1.87 | 1.87 | -0.85% | 173,683,390 |
| Oct 10, 2025 | 1.96 | 1.96 | 1.87 | 1.89 | 1.89 | -4.55% | 239,320,626 |
| Oct 9, 2025 | 1.98 | 2.02 | 1.97 | 1.98 | 1.98 | 1.07% | 231,805,032 |
| Sep 30, 2025 | 1.97 | 2.00 | 1.95 | 1.96 | 1.96 | 0.36% | 205,868,100 |
| Sep 29, 2025 | 1.91 | 1.96 | 1.91 | 1.95 | 1.95 | 1.14% | 162,754,999 |
| Sep 26, 2025 | 1.98 | 1.99 | 1.92 | 1.93 | 1.93 | -3.26% | 254,045,400 |
| Sep 25, 2025 | 1.94 | 2.01 | 1.92 | 1.99 | 1.99 | 2.94% | 216,049,200 |
| Sep 24, 2025 | 1.88 | 1.96 | 1.87 | 1.94 | 1.94 | 1.79% | 215,462,256 |
| Sep 23, 2025 | 1.93 | 1.95 | 1.85 | 1.90 | 1.90 | -0.31% | 238,220,678 |
| Sep 22, 2025 | 1.87 | 1.92 | 1.84 | 1.91 | 1.91 | 2.14% | 169,449,340 |
| Sep 19, 2025 | 1.89 | 1.91 | 1.85 | 1.87 | 1.87 | -1.06% | 153,484,400 |
| Sep 18, 2025 | 1.88 | 1.94 | 1.85 | 1.89 | 1.89 | 0.37% | 270,784,062 |
| Sep 17, 2025 | 1.87 | 1.89 | 1.84 | 1.88 | 1.88 | 0.32% | 185,882,821 |
| Sep 16, 2025 | 1.85 | 1.89 | 1.85 | 1.88 | 1.88 | 1.35% | 156,868,842 |
| Sep 15, 2025 | 1.87 | 1.87 | 1.83 | 1.85 | 1.85 | -0.80% | 160,496,660 |
| Sep 12, 2025 | 1.86 | 1.89 | 1.83 | 1.87 | 1.87 | 0.32% | 250,741,300 |
| Sep 11, 2025 | 1.75 | 1.86 | 1.75 | 1.86 | 1.86 | 6.84% | 357,728,379 |
| Sep 10, 2025 | 1.72 | 1.76 | 1.71 | 1.74 | 1.74 | 2.84% | 250,475,492 |
| Sep 9, 2025 | 1.70 | 1.72 | 1.68 | 1.69 | 1.69 | -1.97% | 169,740,600 |
| Sep 8, 2025 | 1.76 | 1.76 | 1.68 | 1.73 | 1.73 | -1.54% | 267,493,440 |
| Sep 5, 2025 | 1.67 | 1.77 | 1.66 | 1.75 | 1.75 | 4.97% | 334,740,500 |
| Sep 4, 2025 | 1.82 | 1.84 | 1.65 | 1.67 | 1.67 | -7.98% | 412,773,372 |
| Sep 3, 2025 | 1.81 | 1.85 | 1.79 | 1.82 | 1.82 | -0.55% | 299,048,928 |
| Sep 2, 2025 | 1.90 | 1.92 | 1.80 | 1.83 | 1.83 | -3.95% | 380,452,955 |
| Sep 1, 2025 | 1.87 | 1.92 | 1.83 | 1.90 | 1.90 | 2.59% | 323,100,201 |
| Aug 29, 2025 | 1.90 | 1.90 | 1.82 | 1.85 | 1.85 | -1.91% | 518,014,525 |
| Aug 28, 2025 | 1.75 | 1.90 | 1.75 | 1.89 | 1.89 | 7.27% | 492,541,493 |
| Aug 27, 2025 | 1.77 | 1.84 | 1.76 | 1.76 | 1.76 | 1.56% | 441,256,298 |
| Aug 26, 2025 | 1.74 | 1.75 | 1.71 | 1.73 | 1.73 | -0.86% | 278,367,679 |
| Aug 25, 2025 | 1.71 | 1.76 | 1.69 | 1.75 | 1.75 | 4.48% | 330,663,435 |
| Aug 22, 2025 | 1.56 | 1.68 | 1.56 | 1.67 | 1.67 | 7.10% | 239,952,797 |
| Aug 21, 2025 | 1.57 | 1.60 | 1.55 | 1.56 | 1.56 | -0.51% | 196,270,470 |
| Aug 20, 2025 | 1.51 | 1.57 | 1.49 | 1.57 | 1.57 | 2.88% | 201,454,525 |
| Aug 19, 2025 | 1.52 | 1.55 | 1.51 | 1.53 | 1.53 | 0.39% | 205,475,468 |
| Aug 18, 2025 | 1.48 | 1.54 | 1.47 | 1.52 | 1.52 | 3.75% | 282,855,500 |
| Aug 15, 2025 | 1.45 | 1.47 | 1.44 | 1.47 | 1.47 | 1.03% | 172,438,100 |
| Aug 14, 2025 | 1.45 | 1.48 | 1.45 | 1.45 | 1.45 | -0.34% | 186,434,500 |
| Aug 13, 2025 | 1.41 | 1.46 | 1.40 | 1.46 | 1.46 | 3.48% | 197,472,040 |
| Aug 12, 2025 | 1.36 | 1.41 | 1.36 | 1.41 | 1.41 | 3.23% | 178,414,400 |
| Aug 11, 2025 | 1.34 | 1.37 | 1.34 | 1.36 | 1.36 | 1.72% | 87,201,000 |
| Aug 8, 2025 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -1.69% | 111,255,641 |