GTJA Allianz CSI 300 ETF (SHA:515660)
China · Delayed Price · Currency is CNY 5.79
+0.03 (0.43%)
At close: Sep 22, 2026
SHA:515660 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5.76 | 5.77 | 5.75 | 5.75 | 5.75 | -0.71% | 63,000 |
| Sep 22, 2026 | 5.77 | 5.83 | 5.77 | 5.79 | 5.79 | 0.43% | 50,000 |
| Sep 21, 2026 | 5.78 | 5.86 | 5.74 | 5.77 | 5.77 | 0.49% | 471,500 |
| Sep 18, 2026 | 5.68 | 5.74 | 5.68 | 5.74 | 5.74 | 1.11% | 163,900 |
| Sep 17, 2026 | 5.68 | 5.71 | 5.66 | 5.68 | 5.68 | -0.21% | 75,800 |
| Sep 16, 2026 | 5.66 | 5.70 | 5.62 | 5.69 | 5.69 | 0.51% | 99,900 |
| Sep 15, 2026 | 5.70 | 5.72 | 5.65 | 5.66 | 5.66 | -0.44% | 1,552,100 |
| Sep 14, 2026 | 5.68 | 5.72 | 5.68 | 5.69 | 5.69 | -0.56% | 192,300 |
| Sep 11, 2026 | 5.79 | 5.79 | 5.67 | 5.72 | 5.72 | -1.19% | 185,800 |
| Sep 10, 2026 | 5.77 | 5.80 | 5.76 | 5.79 | 5.79 | -0.34% | 164,500 |
| Sep 9, 2026 | 5.81 | 5.81 | 5.78 | 5.81 | 5.81 | 0.48% | 84,000 |
| Sep 8, 2026 | 5.82 | 5.82 | 5.77 | 5.78 | 5.78 | -0.47% | 132,000 |
| Sep 7, 2026 | 5.80 | 5.81 | 5.77 | 5.81 | 5.81 | 0.52% | 117,200 |
| Sep 4, 2026 | 5.77 | 5.84 | 5.76 | 5.78 | 5.78 | 0.10% | 900,400 |
| Sep 3, 2026 | 5.81 | 5.82 | 5.77 | 5.77 | 5.77 | -0.07% | 202,000 |
| Sep 2, 2026 | 5.84 | 5.84 | 5.76 | 5.77 | 5.77 | -1.52% | 145,400 |
| Sep 1, 2026 | 5.87 | 5.87 | 5.84 | 5.86 | 5.86 | -0.07% | 108,700 |
| Aug 31, 2026 | 5.82 | 5.87 | 5.79 | 5.87 | 5.87 | 0.27% | 231,500 |
| Aug 28, 2026 | 5.87 | 5.89 | 5.85 | 5.85 | 5.85 | -0.36% | 176,900 |
| Aug 27, 2026 | 5.83 | 5.87 | 5.82 | 5.87 | 5.87 | 0.82% | 264,800 |
| Aug 26, 2026 | 5.79 | 5.85 | 5.78 | 5.82 | 5.82 | 0.99% | 65,700 |
| Aug 25, 2026 | 5.75 | 5.80 | 5.75 | 5.77 | 5.77 | -0.26% | 29,100 |
| Aug 24, 2026 | 5.86 | 5.86 | 5.75 | 5.78 | 5.78 | -1.28% | 567,600 |
| Aug 21, 2026 | 5.83 | 5.87 | 5.83 | 5.86 | 5.86 | 0.50% | 82,000 |
| Aug 20, 2026 | 5.86 | 5.87 | 5.80 | 5.83 | 5.83 | 0.36% | 105,900 |
| Aug 19, 2026 | 5.92 | 5.92 | 5.79 | 5.81 | 5.81 | -2.88% | 345,600 |
| Aug 18, 2026 | 6.00 | 6.00 | 5.94 | 5.98 | 5.98 | -0.30% | 178,600 |
| Aug 17, 2026 | 5.91 | 6.00 | 5.91 | 6.00 | 6.00 | 1.64% | 482,400 |
| Aug 14, 2026 | 5.91 | 5.96 | 5.88 | 5.90 | 5.90 | -0.02% | 21,300 |
| Aug 13, 2026 | 5.96 | 5.98 | 5.89 | 5.90 | 5.90 | -0.44% | 181,300 |
| Aug 12, 2026 | 5.90 | 5.94 | 5.90 | 5.93 | 5.93 | 0.47% | 196,700 |
| Aug 11, 2026 | 5.88 | 5.95 | 5.88 | 5.90 | 5.90 | -0.61% | 83,800 |
| Aug 10, 2026 | 5.96 | 5.96 | 5.89 | 5.93 | 5.93 | 0.13% | 120,400 |
| Aug 7, 2026 | 5.89 | 5.94 | 5.89 | 5.93 | 5.93 | 0.82% | 182,600 |
| Aug 6, 2026 | 5.87 | 5.90 | 5.82 | 5.88 | 5.88 | -0.14% | 123,300 |
| Aug 5, 2026 | 5.79 | 5.91 | 5.78 | 5.89 | 5.89 | 1.29% | 427,500 |
| Aug 4, 2026 | 5.76 | 5.83 | 5.76 | 5.81 | 5.81 | 1.11% | 452,400 |
| Aug 3, 2026 | 5.83 | 5.83 | 5.74 | 5.75 | 5.75 | -1.44% | 757,300 |
| Jul 31, 2026 | 5.81 | 5.86 | 5.75 | 5.83 | 5.83 | 1.41% | 551,400 |
| Jul 30, 2026 | 5.78 | 5.80 | 5.65 | 5.75 | 5.75 | -1.08% | 431,100 |
| Jul 29, 2026 | 5.72 | 5.85 | 5.71 | 5.81 | 5.81 | 0.83% | 1,235,400 |
| Jul 28, 2026 | 5.84 | 5.86 | 5.75 | 5.77 | 5.77 | -2.57% | 1,027,000 |
| Jul 27, 2026 | 5.86 | 5.92 | 5.82 | 5.92 | 5.92 | 1.15% | 1,350,200 |
| Jul 24, 2026 | 5.93 | 5.93 | 5.84 | 5.85 | 5.85 | -1.38% | 335,400 |
| Jul 23, 2026 | 5.96 | 5.96 | 5.90 | 5.93 | 5.93 | 0.46% | 658,400 |
| Jul 22, 2026 | 5.85 | 5.99 | 5.85 | 5.91 | 5.91 | -0.57% | 875,200 |
| Jul 21, 2026 | 5.81 | 5.95 | 5.74 | 5.94 | 5.94 | 2.48% | 1,371,600 |
| Jul 20, 2026 | 5.77 | 5.82 | 5.69 | 5.80 | 5.80 | 1.61% | 620,100 |
| Jul 17, 2026 | 5.84 | 5.84 | 5.65 | 5.70 | 5.70 | -3.17% | 1,579,200 |
| Jul 16, 2026 | 5.97 | 5.99 | 5.86 | 5.89 | 5.89 | -2.06% | 407,000 |