ChinaAMC CSI Fintech Theme Index ETF (SHA:516100)
China · Delayed Price · Currency is CNY 1.035
+0.004 (0.39%)
At close: Sep 22, 2026
SHA:516100 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | 0.39% | 36,284,200 |
| Sep 21, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 2.28% | 35,320,900 |
| Sep 18, 2026 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 1.92% | 28,238,200 |
| Sep 17, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.30% | 23,367,400 |
| Sep 16, 2026 | 0.99 | 1.01 | 0.98 | 1.00 | 1.00 | 1.31% | 30,980,700 |
| Sep 15, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -1.00% | 26,339,204 |
| Sep 14, 2026 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | -0.30% | 24,182,339 |
| Sep 11, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -4.02% | 47,802,300 |
| Sep 10, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.48% | 25,017,700 |
| Sep 9, 2026 | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | -1.32% | 27,100,700 |
| Sep 8, 2026 | 1.06 | 1.08 | 1.06 | 1.06 | 1.06 | -0.65% | 30,867,000 |
| Sep 7, 2026 | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | -1.47% | 54,114,900 |
| Sep 4, 2026 | 1.07 | 1.12 | 1.07 | 1.09 | 1.09 | 2.36% | 69,901,800 |
| Sep 3, 2026 | 1.07 | 1.09 | 1.06 | 1.06 | 1.06 | -0.38% | 30,858,100 |
| Sep 2, 2026 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -2.02% | 35,564,900 |
| Sep 1, 2026 | 1.07 | 1.10 | 1.06 | 1.09 | 1.09 | 1.68% | 47,610,000 |
| Aug 31, 2026 | 1.05 | 1.07 | 1.04 | 1.07 | 1.07 | 0.28% | 34,606,500 |
| Aug 28, 2026 | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | -1.02% | 48,689,067 |
| Aug 27, 2026 | 1.05 | 1.08 | 1.04 | 1.08 | 1.08 | 2.47% | 49,469,233 |
| Aug 26, 2026 | 1.02 | 1.06 | 1.02 | 1.05 | 1.05 | 2.34% | 43,990,900 |
| Aug 25, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 1.68% | 21,417,800 |
| Aug 24, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -1.17% | 18,399,100 |
| Aug 21, 2026 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | 1.19% | 20,634,800 |
| Aug 20, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | 1.10% | 23,760,900 |
| Aug 19, 2026 | 1.03 | 1.04 | 1.00 | 1.00 | 1.00 | -4.13% | 41,527,011 |
| Aug 18, 2026 | 1.05 | 1.06 | 1.02 | 1.04 | 1.04 | -1.23% | 32,289,400 |
| Aug 17, 2026 | 1.04 | 1.06 | 1.03 | 1.06 | 1.06 | 0.76% | 22,105,100 |
| Aug 14, 2026 | 1.05 | 1.07 | 1.04 | 1.05 | 1.05 | -0.85% | 26,713,000 |
| Aug 13, 2026 | 1.07 | 1.09 | 1.06 | 1.06 | 1.06 | -0.94% | 65,493,800 |
| Aug 12, 2026 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | 0.19% | 45,684,900 |
| Aug 11, 2026 | 1.06 | 1.08 | 1.06 | 1.06 | 1.06 | -0.47% | 27,130,900 |
| Aug 10, 2026 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | -0.09% | 29,245,700 |
| Aug 7, 2026 | 1.08 | 1.08 | 1.05 | 1.07 | 1.07 | -1.83% | 51,907,700 |
| Aug 6, 2026 | 1.08 | 1.11 | 1.07 | 1.09 | 1.09 | -0.09% | 55,166,500 |
| Aug 5, 2026 | 1.07 | 1.10 | 1.06 | 1.09 | 1.09 | 2.35% | 51,892,122 |
| Aug 4, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 1.23% | 36,131,600 |
| Aug 3, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | 0.19% | 40,790,300 |
| Jul 31, 2026 | 1.01 | 1.07 | 1.00 | 1.05 | 1.05 | 3.65% | 57,704,700 |
| Jul 30, 2026 | 0.99 | 1.03 | 0.99 | 1.01 | 1.01 | 0.90% | 41,697,400 |
| Jul 29, 2026 | 0.97 | 1.01 | 0.96 | 1.01 | 1.01 | 3.08% | 40,191,500 |
| Jul 28, 2026 | 0.96 | 0.99 | 0.96 | 0.98 | 0.98 | 0.62% | 27,338,500 |
| Jul 27, 2026 | 0.93 | 0.97 | 0.93 | 0.97 | 0.97 | 2.76% | 51,454,400 |
| Jul 24, 2026 | 0.99 | 0.99 | 0.94 | 0.94 | 0.94 | -4.75% | 61,847,100 |
| Jul 23, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -0.10% | 34,968,600 |
| Jul 22, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.78% | 34,347,900 |
| Jul 21, 2026 | 0.98 | 1.01 | 0.97 | 1.01 | 1.01 | 3.38% | 50,729,700 |
| Jul 20, 2026 | 0.96 | 0.99 | 0.96 | 0.98 | 0.98 | 1.88% | 39,349,300 |
| Jul 17, 2026 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -3.13% | 33,838,600 |
| Jul 16, 2026 | 0.98 | 1.00 | 0.97 | 0.99 | 0.99 | 0.71% | 27,093,400 |
| Jul 15, 2026 | 0.98 | 0.99 | 0.96 | 0.98 | 0.98 | 1.87% | 33,659,200 |