ChinaAMC CSI Artificial Intelligence Theme ETF Fund (SHA:515070)
China · Delayed Price · Currency is CNY 1.296
+0.018 (1.41%)
Jul 8, 2026, 4:00 PM EDT
SHA:515070 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 1.31 | 1.38 | 1.30 | 1.38 | 1.38 | 6.40% | 237,691,200 |
| Jul 8, 2026 | 1.29 | 1.33 | 1.28 | 1.30 | 1.30 | 1.41% | 212,911,000 |
| Jul 7, 2026 | 1.27 | 1.31 | 1.26 | 1.28 | 1.28 | -0.23% | 177,493,200 |
| Jul 6, 2026 | 1.31 | 1.31 | 1.25 | 1.28 | 1.28 | -0.85% | 159,279,600 |
| Jul 3, 2026 | 1.25 | 1.33 | 1.25 | 1.29 | 1.29 | 0.51% | 243,340,000 |
| Jul 2, 2026 | 1.35 | 1.35 | 1.28 | 1.29 | 1.29 | -6.51% | 302,356,500 |
| Jul 1, 2026 | 1.41 | 1.43 | 1.36 | 1.38 | 1.38 | -2.24% | 300,749,200 |
| Jun 30, 2026 | 1.33 | 1.41 | 1.33 | 1.41 | 1.41 | 5.59% | 248,619,400 |
| Jun 29, 2026 | 1.31 | 1.35 | 1.29 | 1.33 | 1.33 | 1.41% | 290,221,300 |
| Jun 26, 2026 | 1.36 | 1.36 | 1.30 | 1.31 | 1.31 | -4.75% | 240,256,800 |
| Jun 25, 2026 | 1.33 | 1.38 | 1.33 | 1.38 | 1.38 | 3.84% | 220,947,400 |
| Jun 24, 2026 | 1.28 | 1.33 | 1.28 | 1.33 | 1.33 | 2.43% | 231,591,600 |
| Jun 23, 2026 | 1.34 | 1.34 | 1.28 | 1.30 | 1.30 | -3.71% | 226,533,800 |
| Jun 22, 2026 | 1.33 | 1.35 | 1.30 | 1.35 | 1.35 | 0.97% | 291,581,600 |
| Jun 18, 2026 | 1.27 | 1.34 | 1.27 | 1.33 | 1.33 | 4.96% | 291,990,600 |
| Jun 17, 2026 | 1.23 | 1.27 | 1.22 | 1.27 | 1.27 | 2.46% | 185,318,680 |
| Jun 16, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | 0.24% | 161,248,800 |
| Jun 15, 2026 | 1.18 | 1.24 | 1.17 | 1.24 | 1.24 | 5.32% | 193,639,100 |
| Jun 12, 2026 | 1.20 | 1.21 | 1.17 | 1.18 | 1.17 | -0.13% | 162,340,200 |
| Jun 11, 2026 | 1.20 | 1.22 | 1.15 | 1.18 | 1.18 | -2.57% | 194,287,600 |
| Jun 10, 2026 | 1.22 | 1.25 | 1.20 | 1.21 | 1.21 | -1.91% | 174,045,700 |
| Jun 9, 2026 | 1.21 | 1.23 | 1.19 | 1.23 | 1.23 | 3.45% | 168,401,200 |
| Jun 8, 2026 | 1.19 | 1.22 | 1.18 | 1.19 | 1.19 | -3.96% | 218,672,200 |
| Jun 5, 2026 | 1.27 | 1.30 | 1.23 | 1.24 | 1.24 | -3.47% | 211,120,800 |
| Jun 4, 2026 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | -0.66% | 166,403,000 |
| Jun 3, 2026 | 1.25 | 1.32 | 1.25 | 1.29 | 1.29 | 3.53% | 313,509,400 |
| Jun 2, 2026 | 1.22 | 1.26 | 1.21 | 1.25 | 1.25 | 2.84% | 298,768,600 |
| Jun 1, 2026 | 1.24 | 1.26 | 1.21 | 1.21 | 1.21 | -2.73% | 223,239,600 |
| May 29, 2026 | 1.30 | 1.31 | 1.24 | 1.25 | 1.25 | -3.52% | 254,492,600 |
| May 28, 2026 | 1.26 | 1.30 | 1.25 | 1.29 | 1.29 | 1.77% | 245,434,800 |
| May 27, 2026 | 1.30 | 1.32 | 1.26 | 1.27 | 1.27 | -1.93% | 231,946,600 |
| May 26, 2026 | 1.30 | 1.30 | 1.27 | 1.30 | 1.30 | -0.58% | 193,428,600 |
| May 25, 2026 | 1.26 | 1.30 | 1.25 | 1.30 | 1.30 | 3.99% | 223,208,000 |
| May 22, 2026 | 1.23 | 1.26 | 1.22 | 1.25 | 1.25 | 2.58% | 222,398,600 |
| May 21, 2026 | 1.28 | 1.29 | 1.22 | 1.22 | 1.22 | -3.71% | 232,240,200 |
| May 20, 2026 | 1.26 | 1.29 | 1.25 | 1.27 | 1.27 | 0.48% | 182,656,000 |
| May 19, 2026 | 1.24 | 1.27 | 1.21 | 1.26 | 1.26 | 1.53% | 187,875,800 |
| May 18, 2026 | 1.22 | 1.26 | 1.22 | 1.24 | 1.24 | 0.81% | 184,943,540 |
| May 15, 2026 | 1.26 | 1.28 | 1.22 | 1.23 | 1.23 | -2.22% | 295,009,600 |
| May 14, 2026 | 1.31 | 1.31 | 1.25 | 1.26 | 1.26 | -2.10% | 219,075,200 |
| May 13, 2026 | 1.22 | 1.29 | 1.22 | 1.29 | 1.29 | 3.58% | 235,368,800 |
| May 12, 2026 | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | 0.81% | 217,582,400 |
| May 11, 2026 | 1.22 | 1.24 | 1.20 | 1.23 | 1.23 | 3.01% | 200,200,400 |
| May 8, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | -0.54% | 158,616,000 |
| May 7, 2026 | 1.17 | 1.21 | 1.17 | 1.20 | 1.20 | 2.60% | 231,337,800 |
| May 6, 2026 | 1.16 | 1.20 | 1.16 | 1.17 | 1.17 | 3.57% | 288,608,800 |
| Apr 30, 2026 | 1.11 | 1.14 | 1.10 | 1.13 | 1.13 | 2.72% | 215,811,000 |
| Apr 29, 2026 | 1.08 | 1.11 | 1.08 | 1.10 | 1.10 | 0.87% | 147,318,800 |
| Apr 28, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -1.93% | 177,902,400 |
| Apr 27, 2026 | 1.11 | 1.12 | 1.10 | 1.12 | 1.12 | 1.32% | 165,732,500 |