ChinaAMC CSI Artificial Intelligence Theme ETF Fund (SHA:515070)
China · Delayed Price · Currency is CNY 1.117
+0.061 (5.78%)
At close: Jul 31, 2026
SHA:515070 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.12 | 1.15 | 1.12 | 1.12 | 1.12 | 5.78% | 274,899,232 |
| Jul 30, 2026 | 1.11 | 1.12 | 1.04 | 1.06 | 1.06 | -6.30% | 223,113,500 |
| Jul 29, 2026 | 1.13 | 1.14 | 1.08 | 1.13 | 1.13 | -0.35% | 210,747,962 |
| Jul 28, 2026 | 1.18 | 1.19 | 1.12 | 1.13 | 1.13 | -6.99% | 220,171,600 |
| Jul 27, 2026 | 1.20 | 1.22 | 1.16 | 1.22 | 1.22 | 1.50% | 125,181,910 |
| Jul 24, 2026 | 1.19 | 1.23 | 1.19 | 1.20 | 1.20 | -1.80% | 123,698,246 |
| Jul 23, 2026 | 1.25 | 1.27 | 1.21 | 1.22 | 1.22 | -2.32% | 142,542,800 |
| Jul 22, 2026 | 1.26 | 1.30 | 1.24 | 1.25 | 1.25 | -1.58% | 234,988,253 |
| Jul 21, 2026 | 1.19 | 1.27 | 1.14 | 1.27 | 1.27 | 7.54% | 381,970,124 |
| Jul 20, 2026 | 1.18 | 1.21 | 1.14 | 1.18 | 1.18 | 2.61% | 277,545,726 |
| Jul 17, 2026 | 1.24 | 1.24 | 1.13 | 1.15 | 1.15 | -8.15% | 308,500,841 |
| Jul 16, 2026 | 1.26 | 1.30 | 1.24 | 1.25 | 1.25 | -2.34% | 239,475,700 |
| Jul 15, 2026 | 1.32 | 1.33 | 1.28 | 1.28 | 1.28 | -2.73% | 204,367,377 |
| Jul 14, 2026 | 1.30 | 1.32 | 1.24 | 1.32 | 1.32 | 1.70% | 286,124,800 |
| Jul 13, 2026 | 1.34 | 1.36 | 1.28 | 1.30 | 1.30 | -3.36% | 198,389,383 |
| Jul 10, 2026 | 1.38 | 1.42 | 1.34 | 1.34 | 1.34 | -2.76% | 230,848,400 |
| 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 |