Skip to main content
logo
ChinaAMC CSI Artificial Intelligence Theme ETF Fund (SHA:515070)
China flag China · Delayed Price · Currency is CNY
2.206
+0.019 (0.87%)
Apr 29, 2026, 4:00 PM EDT

SHA:515070 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.172.222.162.212.210.87%73,659,400
Apr 28, 20262.222.222.182.192.19-1.93%88,951,200
Apr 27, 20262.222.252.202.232.231.32%82,866,250
Apr 24, 20262.212.232.172.202.20-1.61%133,459,900
Apr 23, 20262.262.282.212.242.24-0.71%159,898,500
Apr 22, 20262.172.262.172.252.253.40%140,695,200
Apr 21, 20262.202.202.152.182.18-1.18%100,714,100
Apr 20, 20262.172.222.172.212.211.61%141,243,600
Apr 17, 20262.142.182.132.172.171.83%162,883,468
Apr 16, 20262.072.132.072.132.133.05%149,374,100
Apr 15, 20262.102.112.052.072.07-0.72%117,725,400
Apr 14, 20262.072.102.062.082.082.26%131,702,999
Apr 13, 20262.012.052.012.042.040.64%116,900,900
Apr 10, 20262.002.042.002.022.022.38%185,468,100
Apr 9, 20261.971.991.951.981.98-0.40%102,761,100
Apr 8, 20261.911.991.911.991.997.07%158,659,299
Apr 7, 20261.841.871.831.851.851.04%62,923,910
Apr 3, 20261.831.861.831.841.840.66%78,874,800
Apr 2, 20261.871.871.821.821.82-2.93%90,447,000
Apr 1, 20261.871.881.861.881.883.30%94,793,400
Mar 31, 20261.851.861.821.821.82-2.26%67,117,200
Mar 30, 20261.841.871.831.861.86-0.48%56,084,500
Mar 27, 20261.841.881.831.871.87-0.27%72,272,210
Mar 26, 20261.921.921.871.871.87-2.40%71,654,510
Mar 25, 20261.891.931.891.921.922.78%132,886,800
Mar 24, 20261.861.871.811.871.871.14%115,024,100
Mar 23, 20261.901.911.831.851.85-4.20%131,013,600
Mar 20, 20261.951.981.931.931.93-0.67%114,161,700
Mar 19, 20261.931.961.931.941.94-1.07%92,677,900
Mar 18, 20261.901.971.901.961.963.37%122,633,600
Mar 17, 20261.951.961.891.901.90-2.52%95,310,440
Mar 16, 20261.931.951.901.951.950.72%76,519,500
Mar 13, 20261.931.961.921.931.93-0.97%67,286,090
Mar 12, 20261.971.991.941.951.95-1.06%76,733,100
Mar 11, 20262.002.011.971.971.97-0.95%78,074,800
Mar 10, 20261.982.011.961.991.992.00%93,849,900
Mar 9, 20261.941.961.881.951.95-0.86%120,646,300
Mar 6, 20261.961.981.941.971.970.15%72,859,600
Mar 5, 20261.961.991.951.971.972.72%136,571,700
Mar 4, 20261.921.961.911.921.92-1.59%123,271,300
Mar 3, 20262.032.051.941.951.95-4.19%152,603,700
Mar 2, 20262.012.052.002.032.03-0.78%120,046,400
Feb 27, 20262.032.062.022.052.05-0.29%87,966,710
Feb 26, 20262.032.062.012.052.051.48%130,502,800
Feb 25, 20262.032.032.002.022.02-0.25%84,202,680
Feb 24, 20262.062.062.012.032.03-0.05%112,596,000
Feb 13, 20262.022.052.012.032.03-0.15%111,149,400
Feb 12, 20262.002.041.992.032.031.80%100,544,000
Feb 11, 20262.032.031.992.002.00-1.72%110,075,500
Feb 10, 20262.022.042.022.032.030.79%97,752,240