ChinaAMC CSI Artificial Intelligence Theme ETF Fund (SHA:515070)
China · Delayed Price · Currency is CNY 1.903
+0.049 (2.64%)
Last updated: Dec 8, 2025, 11:11 AM CST
SHA:515070 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.85 | 1.86 | 1.83 | 1.85 | 1.85 | 0.22% | 70,865,000 |
| Dec 4, 2025 | 1.83 | 1.85 | 1.81 | 1.85 | 1.85 | 0.82% | 81,092,570 |
| Dec 3, 2025 | 1.86 | 1.88 | 1.83 | 1.84 | 1.84 | -1.13% | 88,092,880 |
| Dec 2, 2025 | 1.87 | 1.88 | 1.85 | 1.86 | 1.86 | -0.75% | 76,035,900 |
| Dec 1, 2025 | 1.84 | 1.87 | 1.81 | 1.87 | 1.87 | 2.47% | 103,200,000 |
| Nov 28, 2025 | 1.82 | 1.83 | 1.80 | 1.83 | 1.83 | 0.39% | 86,190,000 |
| Nov 27, 2025 | 1.83 | 1.88 | 1.82 | 1.82 | 1.82 | -0.60% | 172,546,188 |
| Nov 26, 2025 | 1.75 | 1.85 | 1.75 | 1.83 | 1.83 | 3.63% | 256,993,300 |
| Nov 25, 2025 | 1.75 | 1.79 | 1.75 | 1.77 | 1.77 | 2.08% | 148,291,700 |
| Nov 24, 2025 | 1.72 | 1.74 | 1.69 | 1.73 | 1.73 | 0.70% | 113,546,300 |
| Nov 21, 2025 | 1.76 | 1.77 | 1.71 | 1.72 | 1.72 | -4.13% | 136,780,000 |
| Nov 20, 2025 | 1.83 | 1.85 | 1.79 | 1.79 | 1.79 | -0.50% | 101,096,100 |
| Nov 19, 2025 | 1.80 | 1.82 | 1.79 | 1.80 | 1.80 | -0.11% | 85,691,500 |
| Nov 18, 2025 | 1.78 | 1.82 | 1.77 | 1.80 | 1.80 | 0.61% | 96,094,270 |
| Nov 17, 2025 | 1.77 | 1.81 | 1.77 | 1.79 | 1.79 | 0.79% | 89,513,500 |
| Nov 14, 2025 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | -3.06% | 123,076,500 |
| Nov 13, 2025 | 1.82 | 1.83 | 1.80 | 1.83 | 1.83 | 0.55% | 97,390,300 |
| Nov 12, 2025 | 1.80 | 1.83 | 1.78 | 1.82 | 1.82 | 0.39% | 126,945,800 |
| Nov 11, 2025 | 1.87 | 1.88 | 1.81 | 1.82 | 1.82 | -2.26% | 144,142,000 |
| Nov 10, 2025 | 1.88 | 1.89 | 1.82 | 1.86 | 1.86 | -1.06% | 149,438,600 |
| Nov 7, 2025 | 1.90 | 1.90 | 1.87 | 1.88 | 1.88 | -1.88% | 103,709,100 |
| Nov 6, 2025 | 1.87 | 1.92 | 1.87 | 1.91 | 1.91 | 3.07% | 144,587,400 |
| Nov 5, 2025 | 1.83 | 1.87 | 1.83 | 1.86 | 1.86 | -0.96% | 120,952,800 |
| Nov 4, 2025 | 1.90 | 1.92 | 1.86 | 1.88 | 1.88 | -1.11% | 108,138,800 |
| Nov 3, 2025 | 1.90 | 1.90 | 1.86 | 1.90 | 1.90 | - | 154,199,200 |
| Oct 31, 2025 | 1.94 | 1.95 | 1.89 | 1.90 | 1.90 | -3.22% | 231,519,400 |
| Oct 30, 2025 | 2.00 | 2.00 | 1.95 | 1.96 | 1.96 | -2.15% | 148,544,200 |
| Oct 29, 2025 | 2.01 | 2.03 | 1.97 | 2.00 | 2.00 | 0.50% | 160,401,300 |
| Oct 28, 2025 | 1.99 | 2.03 | 1.97 | 1.99 | 1.99 | -0.20% | 193,755,700 |
| Oct 27, 2025 | 2.00 | 2.00 | 1.97 | 2.00 | 2.00 | 2.41% | 234,441,400 |
| Oct 24, 2025 | 1.88 | 1.95 | 1.87 | 1.95 | 1.95 | 5.07% | 253,202,500 |
| Oct 23, 2025 | 1.86 | 1.86 | 1.82 | 1.86 | 1.86 | -0.91% | 96,163,140 |
| 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% | 223,802,700 |
| 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% | 117,940,000 |
| Oct 15, 2025 | 1.77 | 1.81 | 1.75 | 1.81 | 1.81 | 1.68% | 118,839,100 |
| Oct 14, 2025 | 1.89 | 1.91 | 1.77 | 1.78 | 1.78 | -4.91% | 197,447,100 |
| Oct 13, 2025 | 1.80 | 1.88 | 1.80 | 1.87 | 1.87 | -0.85% | 173,683,300 |
| Oct 10, 2025 | 1.96 | 1.96 | 1.87 | 1.89 | 1.89 | -4.55% | 239,320,600 |
| Oct 9, 2025 | 1.98 | 2.02 | 1.97 | 1.98 | 1.98 | 1.07% | 231,805,000 |
| 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% | 162,754,900 |
| 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% | 215,462,200 |
| Sep 23, 2025 | 1.93 | 1.95 | 1.85 | 1.90 | 1.90 | -0.31% | 238,220,600 |
| Sep 22, 2025 | 1.87 | 1.92 | 1.84 | 1.91 | 1.91 | 2.14% | 169,449,300 |
| Sep 19, 2025 | 1.89 | 1.91 | 1.85 | 1.87 | 1.87 | -1.06% | 153,484,400 |