ChinaAMC CSI Cultural Recreation and Media Index etf (SHA:516190)
China · Delayed Price · Currency is CNY 1.012
+0.016 (1.61%)
At close: Sep 22, 2026
SHA:516190 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -2.37% | 15,718,300 |
| Sep 22, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 1.61% | 22,948,000 |
| Sep 21, 2026 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | 1.12% | 14,612,200 |
| Sep 18, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.82% | 9,454,100 |
| Sep 17, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | 0.21% | 9,123,800 |
| Sep 16, 2026 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | 0.10% | 9,269,700 |
| Sep 15, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -0.81% | 10,252,700 |
| Sep 14, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.11% | 10,307,300 |
| Sep 11, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | -1.00% | 12,068,300 |
| Sep 10, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -1.28% | 9,592,100 |
| Sep 9, 2026 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -2.50% | 13,527,900 |
| Sep 8, 2026 | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | -0.29% | 17,863,100 |
| Sep 7, 2026 | 1.03 | 1.05 | 1.02 | 1.05 | 1.05 | 1.26% | 14,611,100 |
| Sep 4, 2026 | 1.00 | 1.05 | 1.00 | 1.03 | 1.03 | 3.72% | 22,183,900 |
| Sep 3, 2026 | 1.00 | 1.02 | 0.99 | 1.00 | 1.00 | -0.40% | 12,379,500 |
| Sep 2, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -2.25% | 13,993,300 |
| Sep 1, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 0.89% | 25,561,900 |
| Aug 31, 2026 | 0.98 | 1.01 | 0.97 | 1.01 | 1.01 | 3.47% | 28,442,900 |
| Aug 28, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | 0.41% | 18,475,300 |
| Aug 27, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 0.72% | 6,786,100 |
| Aug 26, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | -0.21% | 7,440,600 |
| Aug 25, 2026 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 1.36% | 8,878,400 |
| Aug 24, 2026 | 0.98 | 0.98 | 0.95 | 0.96 | 0.96 | -1.54% | 13,545,200 |
| Aug 21, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | -0.92% | 12,622,600 |
| Aug 20, 2026 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | 1.03% | 14,436,000 |
| Aug 19, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -3.67% | 15,048,200 |
| Aug 18, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -1.47% | 13,821,900 |
| Aug 17, 2026 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -0.97% | 14,196,600 |
| Aug 14, 2026 | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | - | 18,774,800 |
| Aug 13, 2026 | 1.05 | 1.08 | 1.03 | 1.03 | 1.03 | -1.90% | 17,993,900 |
| Aug 12, 2026 | 1.04 | 1.06 | 1.03 | 1.05 | 1.05 | 1.15% | 12,571,700 |
| Aug 11, 2026 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | -1.23% | 13,037,100 |
| Aug 10, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 1.25% | 18,468,200 |
| Aug 7, 2026 | 1.03 | 1.05 | 1.01 | 1.04 | 1.04 | 0.58% | 19,940,500 |
| Aug 6, 2026 | 1.05 | 1.07 | 1.03 | 1.04 | 1.04 | -2.27% | 19,510,900 |
| Aug 5, 2026 | 1.04 | 1.07 | 1.04 | 1.06 | 1.06 | 0.28% | 22,945,700 |
| Aug 4, 2026 | 1.03 | 1.06 | 1.02 | 1.06 | 1.06 | 2.92% | 33,559,100 |
| Aug 3, 2026 | 1.02 | 1.05 | 1.01 | 1.03 | 1.03 | 0.39% | 43,275,800 |
| Jul 31, 2026 | 0.95 | 1.03 | 0.95 | 1.02 | 1.02 | 6.35% | 35,393,800 |
| Jul 30, 2026 | 0.95 | 0.99 | 0.95 | 0.96 | 0.96 | -0.10% | 22,723,700 |
| Jul 29, 2026 | 0.94 | 0.97 | 0.93 | 0.96 | 0.96 | 3.33% | 17,473,400 |
| Jul 28, 2026 | 0.92 | 0.94 | 0.92 | 0.93 | 0.93 | 0.98% | 12,877,800 |
| Jul 27, 2026 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | 3.02% | 14,542,700 |
| Jul 24, 2026 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -3.56% | 12,882,800 |
| Jul 23, 2026 | 0.94 | 0.94 | 0.91 | 0.93 | 0.93 | -1.49% | 17,544,800 |
| Jul 22, 2026 | 0.95 | 0.96 | 0.94 | 0.94 | 0.94 | -2.28% | 18,497,400 |
| Jul 21, 2026 | 0.95 | 0.97 | 0.94 | 0.96 | 0.96 | 1.37% | 12,339,600 |
| Jul 20, 2026 | 0.93 | 0.96 | 0.93 | 0.95 | 0.95 | 0.74% | 16,026,900 |
| Jul 17, 2026 | 0.99 | 1.01 | 0.94 | 0.94 | 0.94 | -5.22% | 22,959,500 |
| Jul 16, 2026 | 0.98 | 1.00 | 0.97 | 1.00 | 1.00 | 1.43% | 49,390,000 |