ChinaAMC CSI New Energy ETF (SHA:516850)
China · Delayed Price · Currency is CNY 1.105
-0.010 (-0.90%)
Jun 18, 2026, 4:00 PM EDT
SHA:516850 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1.12 | 1.12 | 1.09 | 1.11 | 1.11 | -0.90% | 19,049,900 |
| Jun 17, 2026 | 1.12 | 1.12 | 1.10 | 1.12 | 1.12 | - | 14,246,200 |
| Jun 16, 2026 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | 2.48% | 14,666,100 |
| Jun 15, 2026 | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | 1.78% | 14,912,300 |
| Jun 12, 2026 | 1.06 | 1.09 | 1.06 | 1.07 | 1.07 | 1.52% | 14,890,000 |
| Jun 11, 2026 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | 0.48% | 13,890,200 |
| Jun 10, 2026 | 1.06 | 1.06 | 1.03 | 1.05 | 1.05 | -1.87% | 17,654,200 |
| Jun 9, 2026 | 1.04 | 1.07 | 1.03 | 1.07 | 1.07 | 3.39% | 21,322,100 |
| Jun 8, 2026 | 1.08 | 1.08 | 1.02 | 1.03 | 1.03 | -4.44% | 17,512,500 |
| Jun 5, 2026 | 1.11 | 1.11 | 1.08 | 1.08 | 1.08 | -2.17% | 18,582,200 |
| Jun 4, 2026 | 1.13 | 1.13 | 1.10 | 1.11 | 1.11 | -1.69% | 14,657,000 |
| Jun 3, 2026 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | -0.53% | 14,452,400 |
| Jun 2, 2026 | 1.14 | 1.14 | 1.10 | 1.13 | 1.13 | -0.44% | 17,776,700 |
| Jun 1, 2026 | 1.15 | 1.17 | 1.13 | 1.14 | 1.14 | -0.96% | 20,167,500 |
| May 29, 2026 | 1.18 | 1.18 | 1.14 | 1.15 | 1.15 | -2.47% | 16,892,200 |
| May 28, 2026 | 1.17 | 1.18 | 1.15 | 1.18 | 1.18 | 0.43% | 16,581,800 |
| May 27, 2026 | 1.17 | 1.20 | 1.16 | 1.17 | 1.17 | 0.26% | 18,207,000 |
| May 26, 2026 | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | 0.17% | 26,911,600 |
| May 25, 2026 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | -0.68% | 14,287,700 |
| May 22, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 1.38% | 11,810,300 |
| May 21, 2026 | 1.19 | 1.21 | 1.16 | 1.16 | 1.16 | -2.61% | 17,810,800 |
| May 20, 2026 | 1.18 | 1.20 | 1.16 | 1.19 | 1.19 | 1.11% | 17,983,900 |
| May 19, 2026 | 1.17 | 1.18 | 1.15 | 1.18 | 1.18 | 0.26% | 15,626,600 |
| May 18, 2026 | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | -0.26% | 19,252,200 |
| May 15, 2026 | 1.19 | 1.20 | 1.16 | 1.18 | 1.18 | -1.09% | 20,452,400 |
| May 14, 2026 | 1.23 | 1.23 | 1.19 | 1.19 | 1.19 | -2.70% | 14,874,100 |
| May 13, 2026 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | 0.74% | 17,358,300 |
| May 12, 2026 | 1.23 | 1.23 | 1.20 | 1.21 | 1.21 | -1.30% | 22,246,600 |
| May 11, 2026 | 1.21 | 1.24 | 1.21 | 1.23 | 1.23 | 1.40% | 17,319,500 |
| May 8, 2026 | 1.23 | 1.24 | 1.21 | 1.21 | 1.21 | -1.70% | 18,344,500 |
| May 7, 2026 | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | -0.65% | 23,009,600 |
| May 6, 2026 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | 2.90% | 12,607,200 |
| Apr 30, 2026 | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | -0.33% | 14,398,000 |
| Apr 29, 2026 | 1.16 | 1.21 | 1.15 | 1.21 | 1.21 | 3.96% | 19,905,500 |
| Apr 28, 2026 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -1.52% | 17,132,800 |
| Apr 27, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.51% | 13,352,300 |
| Apr 24, 2026 | 1.17 | 1.19 | 1.16 | 1.19 | 1.19 | 1.02% | 17,978,600 |
| Apr 23, 2026 | 1.19 | 1.19 | 1.16 | 1.18 | 1.18 | -1.26% | 17,308,400 |
| Apr 22, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | -0.08% | 13,044,400 |
| Apr 21, 2026 | 1.18 | 1.20 | 1.17 | 1.19 | 1.19 | 1.28% | 15,318,200 |
| Apr 20, 2026 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 0.26% | 10,352,200 |
| Apr 17, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | 0.26% | 10,582,900 |
| Apr 16, 2026 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | 2.36% | 9,699,500 |
| Apr 15, 2026 | 1.17 | 1.18 | 1.14 | 1.14 | 1.14 | -1.72% | 21,403,800 |
| Apr 14, 2026 | 1.15 | 1.16 | 1.13 | 1.16 | 1.16 | 1.93% | 18,973,200 |
| Apr 13, 2026 | 1.12 | 1.15 | 1.11 | 1.14 | 1.14 | 2.06% | 11,845,900 |
| Apr 10, 2026 | 1.08 | 1.13 | 1.08 | 1.12 | 1.12 | 3.23% | 14,031,000 |
| Apr 9, 2026 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | -0.55% | 6,780,600 |
| Apr 8, 2026 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 3.71% | 10,041,300 |
| Apr 7, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | 0.38% | 9,457,300 |