ChinaAMC CSI Artificial Intelligence Theme ETF Fund (SHA:515070)
China · Delayed Price · Currency is CNY 1.114
+0.028 (2.58%)
At close: Sep 18, 2026
SHA:515070 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.10 | 1.13 | 1.10 | 1.11 | 1.11 | 2.58% | 125,274,200 |
| Sep 17, 2026 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | -0.18% | 90,128,300 |
| Sep 16, 2026 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | 3.13% | 194,146,300 |
| Sep 15, 2026 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | 0.19% | 66,074,000 |
| Sep 14, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -1.77% | 65,615,600 |
| Sep 11, 2026 | 1.07 | 1.08 | 1.05 | 1.07 | 1.07 | -0.19% | 102,507,300 |
| Sep 10, 2026 | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | -1.20% | 57,549,200 |
| Sep 9, 2026 | 1.10 | 1.11 | 1.08 | 1.09 | 1.09 | -0.64% | 70,651,500 |
| Sep 8, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -1.17% | 106,690,700 |
| Sep 7, 2026 | 1.09 | 1.11 | 1.08 | 1.11 | 1.11 | 2.31% | 123,515,200 |
| Sep 4, 2026 | 1.11 | 1.11 | 1.07 | 1.08 | 1.08 | -1.28% | 113,585,300 |
| Sep 3, 2026 | 1.11 | 1.11 | 1.09 | 1.10 | 1.10 | -0.36% | 87,679,800 |
| Sep 2, 2026 | 1.11 | 1.11 | 1.09 | 1.10 | 1.10 | -1.87% | 85,791,500 |
| Sep 1, 2026 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | -0.44% | 92,677,200 |
| Aug 31, 2026 | 1.07 | 1.13 | 1.07 | 1.13 | 1.13 | 2.64% | 107,017,766 |
| Aug 28, 2026 | 1.11 | 1.13 | 1.10 | 1.10 | 1.10 | -0.99% | 101,138,866 |
| Aug 27, 2026 | 1.08 | 1.11 | 1.08 | 1.11 | 1.11 | 3.45% | 108,133,523 |
| Aug 26, 2026 | 1.07 | 1.08 | 1.05 | 1.07 | 1.07 | 0.47% | 73,773,900 |
| Aug 25, 2026 | 1.05 | 1.08 | 1.04 | 1.07 | 1.07 | 0.47% | 100,546,332 |
| Aug 24, 2026 | 1.11 | 1.11 | 1.04 | 1.06 | 1.06 | -4.24% | 148,573,100 |
| Aug 21, 2026 | 1.09 | 1.12 | 1.09 | 1.11 | 1.11 | 1.28% | 115,257,700 |
| Aug 20, 2026 | 1.11 | 1.13 | 1.08 | 1.09 | 1.09 | -0.64% | 195,399,758 |
| Aug 19, 2026 | 1.16 | 1.17 | 1.09 | 1.10 | 1.10 | -7.32% | 249,161,000 |
| Aug 18, 2026 | 1.20 | 1.20 | 1.17 | 1.19 | 1.19 | -1.33% | 168,875,900 |
| Aug 17, 2026 | 1.17 | 1.20 | 1.16 | 1.20 | 1.20 | 3.26% | 139,107,200 |
| Aug 14, 2026 | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | 0.95% | 96,151,100 |
| Aug 13, 2026 | 1.18 | 1.20 | 1.15 | 1.16 | 1.16 | -0.35% | 137,103,700 |
| Aug 12, 2026 | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | 0.96% | 87,995,700 |
| Aug 11, 2026 | 1.14 | 1.17 | 1.13 | 1.15 | 1.15 | -0.17% | 101,545,062 |
| Aug 10, 2026 | 1.18 | 1.18 | 1.13 | 1.15 | 1.15 | -2.54% | 160,757,200 |
| Aug 7, 2026 | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | 0.94% | 128,940,900 |
| Aug 6, 2026 | 1.15 | 1.19 | 1.14 | 1.17 | 1.17 | -0.17% | 138,134,001 |
| Aug 5, 2026 | 1.14 | 1.19 | 1.13 | 1.17 | 1.17 | 1.56% | 215,093,548 |
| Aug 4, 2026 | 1.10 | 1.16 | 1.10 | 1.15 | 1.15 | 5.78% | 184,461,652 |
| Aug 3, 2026 | 1.11 | 1.12 | 1.09 | 1.09 | 1.09 | -2.42% | 188,002,900 |
| 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 |