ChinaAMC CSI Artificial Intelligence Theme ETF Fund (SHA:515070)
China · Delayed Price · Currency is CNY 1.977
-0.008 (-0.40%)
At close: Apr 9, 2026
SHA:515070 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 1.97 | 1.99 | 1.95 | 1.98 | 1.98 | -0.40% | 102,761,100 |
| Apr 8, 2026 | 1.91 | 1.99 | 1.91 | 1.99 | 1.99 | 7.07% | 158,659,299 |
| Apr 7, 2026 | 1.84 | 1.87 | 1.83 | 1.85 | 1.85 | 1.04% | 62,923,910 |
| Apr 3, 2026 | 1.83 | 1.86 | 1.83 | 1.84 | 1.84 | 0.66% | 78,874,800 |
| Apr 2, 2026 | 1.87 | 1.87 | 1.82 | 1.82 | 1.82 | -2.93% | 90,447,000 |
| Apr 1, 2026 | 1.87 | 1.88 | 1.86 | 1.88 | 1.88 | 3.30% | 94,793,400 |
| Mar 31, 2026 | 1.85 | 1.86 | 1.82 | 1.82 | 1.82 | -2.26% | 67,117,200 |
| Mar 30, 2026 | 1.84 | 1.87 | 1.83 | 1.86 | 1.86 | -0.48% | 56,084,500 |
| Mar 27, 2026 | 1.84 | 1.88 | 1.83 | 1.87 | 1.87 | -0.27% | 72,272,210 |
| Mar 26, 2026 | 1.92 | 1.92 | 1.87 | 1.87 | 1.87 | -2.40% | 71,654,510 |
| Mar 25, 2026 | 1.89 | 1.93 | 1.89 | 1.92 | 1.92 | 2.78% | 132,886,800 |
| Mar 24, 2026 | 1.86 | 1.87 | 1.81 | 1.87 | 1.87 | 1.14% | 115,024,100 |
| Mar 23, 2026 | 1.90 | 1.91 | 1.83 | 1.85 | 1.85 | -4.20% | 131,013,600 |
| Mar 20, 2026 | 1.95 | 1.98 | 1.93 | 1.93 | 1.93 | -0.67% | 114,161,700 |
| Mar 19, 2026 | 1.93 | 1.96 | 1.93 | 1.94 | 1.94 | -1.07% | 92,677,900 |
| Mar 18, 2026 | 1.90 | 1.97 | 1.90 | 1.96 | 1.96 | 3.37% | 122,633,600 |
| Mar 17, 2026 | 1.95 | 1.96 | 1.89 | 1.90 | 1.90 | -2.52% | 95,310,440 |
| Mar 16, 2026 | 1.93 | 1.95 | 1.90 | 1.95 | 1.95 | 0.72% | 76,519,500 |
| Mar 13, 2026 | 1.93 | 1.96 | 1.92 | 1.93 | 1.93 | -0.97% | 67,286,090 |
| Mar 12, 2026 | 1.97 | 1.99 | 1.94 | 1.95 | 1.95 | -1.06% | 76,733,100 |
| Mar 11, 2026 | 2.00 | 2.01 | 1.97 | 1.97 | 1.97 | -0.95% | 78,074,800 |
| Mar 10, 2026 | 1.98 | 2.01 | 1.96 | 1.99 | 1.99 | 2.00% | 93,849,900 |
| Mar 9, 2026 | 1.94 | 1.96 | 1.88 | 1.95 | 1.95 | -0.86% | 120,646,300 |
| Mar 6, 2026 | 1.96 | 1.98 | 1.94 | 1.97 | 1.97 | 0.15% | 72,859,600 |
| Mar 5, 2026 | 1.96 | 1.99 | 1.95 | 1.97 | 1.97 | 2.72% | 136,571,700 |
| Mar 4, 2026 | 1.92 | 1.96 | 1.91 | 1.92 | 1.92 | -1.59% | 123,271,300 |
| Mar 3, 2026 | 2.03 | 2.05 | 1.94 | 1.95 | 1.95 | -4.19% | 152,603,700 |
| Mar 2, 2026 | 2.01 | 2.05 | 2.00 | 2.03 | 2.03 | -0.78% | 120,046,400 |
| Feb 27, 2026 | 2.03 | 2.06 | 2.02 | 2.05 | 2.05 | -0.29% | 87,966,710 |
| Feb 26, 2026 | 2.03 | 2.06 | 2.01 | 2.05 | 2.05 | 1.48% | 130,502,800 |
| Feb 25, 2026 | 2.03 | 2.03 | 2.00 | 2.02 | 2.02 | -0.25% | 84,202,680 |
| Feb 24, 2026 | 2.06 | 2.06 | 2.01 | 2.03 | 2.03 | -0.05% | 112,596,000 |
| Feb 13, 2026 | 2.02 | 2.05 | 2.01 | 2.03 | 2.03 | -0.15% | 111,149,400 |
| Feb 12, 2026 | 2.00 | 2.04 | 1.99 | 2.03 | 2.03 | 1.80% | 100,544,000 |
| Feb 11, 2026 | 2.03 | 2.03 | 1.99 | 2.00 | 2.00 | -1.72% | 110,075,500 |
| Feb 10, 2026 | 2.02 | 2.04 | 2.02 | 2.03 | 2.03 | 0.79% | 97,752,240 |
| Feb 9, 2026 | 1.98 | 2.02 | 1.97 | 2.02 | 2.02 | 3.92% | 131,204,000 |
| Feb 6, 2026 | 1.96 | 1.97 | 1.92 | 1.94 | 1.94 | -1.72% | 99,299,040 |
| Feb 5, 2026 | 1.98 | 2.00 | 1.97 | 1.97 | 1.97 | -1.60% | 80,463,790 |
| Feb 4, 2026 | 2.05 | 2.05 | 1.98 | 2.01 | 2.01 | -3.14% | 192,227,600 |
| Feb 3, 2026 | 2.08 | 2.10 | 2.01 | 2.07 | 2.07 | 0.58% | 132,614,400 |
| Feb 2, 2026 | 2.11 | 2.14 | 2.05 | 2.06 | 2.06 | -2.83% | 146,489,300 |
| Jan 30, 2026 | 2.09 | 2.13 | 2.04 | 2.12 | 2.12 | 1.29% | 131,222,300 |
| Jan 29, 2026 | 2.12 | 2.15 | 2.09 | 2.09 | 2.09 | -1.55% | 141,913,000 |
| Jan 28, 2026 | 2.14 | 2.16 | 2.12 | 2.12 | 2.12 | -0.19% | 120,419,700 |
| Jan 27, 2026 | 2.09 | 2.14 | 2.07 | 2.13 | 2.13 | 1.43% | 141,533,846 |
| Jan 26, 2026 | 2.12 | 2.14 | 2.09 | 2.10 | 2.10 | -1.08% | 110,520,700 |
| Jan 23, 2026 | 2.13 | 2.14 | 2.10 | 2.12 | 2.12 | -0.38% | 146,716,400 |
| Jan 22, 2026 | 2.10 | 2.14 | 2.10 | 2.13 | 2.13 | 1.62% | 144,770,000 |
| Jan 21, 2026 | 2.03 | 2.12 | 2.03 | 2.10 | 2.10 | 2.00% | 195,170,300 |