ChinaAMC CNI Semi-conductor Chip ETF (SHE:159995)
China · Delayed Price · Currency is CNY 1.262
+0.012 (0.96%)
At close: Aug 4, 2025, 2:57 PM CST
Activision Blizzard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | - | -1.25% | 29,841,900 |
| Aug 7, 2025 | 1.26 | 1.30 | 1.26 | 1.28 | - | 0.24% | 563,271,431 |
| Aug 6, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | - | 0.71% | 343,945,254 |
| Aug 5, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | - | 0.32% | 303,371,607 |
| Aug 4, 2025 | 1.24 | 1.26 | 1.24 | 1.26 | - | 0.96% | 332,960,207 |
| Aug 1, 2025 | 1.26 | 1.28 | 1.24 | 1.25 | - | -1.11% | 512,499,840 |
| Jul 31, 2025 | 1.28 | 1.29 | 1.26 | 1.26 | - | -1.40% | 678,111,936 |
| Jul 30, 2025 | 1.29 | 1.30 | 1.27 | 1.28 | - | -0.85% | 527,354,942 |
| Jul 29, 2025 | 1.27 | 1.30 | 1.27 | 1.29 | - | 1.17% | 484,803,048 |
| Jul 28, 2025 | 1.28 | 1.28 | 1.27 | 1.28 | - | - | 569,534,406 |
| Jul 25, 2025 | 1.25 | 1.29 | 1.24 | 1.28 | - | 2.16% | 893,085,640 |
| Jul 24, 2025 | 1.24 | 1.25 | 1.23 | 1.25 | - | 1.38% | 620,490,010 |
| Jul 23, 2025 | 1.23 | 1.24 | 1.22 | 1.23 | - | 0.73% | 832,722,008 |
| Jul 22, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | - | 0.25% | 530,147,900 |
| Jul 21, 2025 | 1.22 | 1.23 | 1.22 | 1.22 | - | - | 469,868,662 |
| Jul 18, 2025 | 1.22 | 1.23 | 1.22 | 1.22 | - | 0.41% | 546,477,107 |
| Jul 17, 2025 | 1.21 | 1.22 | 1.20 | 1.22 | - | 0.75% | 553,191,948 |
| Jul 16, 2025 | 1.20 | 1.23 | 1.20 | 1.21 | - | 0.50% | 534,115,947 |
| Jul 15, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | - | -0.33% | 474,917,201 |
| Jul 14, 2025 | 1.21 | 1.22 | 1.21 | 1.21 | - | -0.50% | 287,932,498 |
| Jul 11, 2025 | 1.19 | 1.22 | 1.19 | 1.21 | - | 1.51% | 581,648,425 |
| Jul 10, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | - | -0.33% | 292,946,853 |
| Jul 9, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | - | -0.91% | 284,838,626 |
| Jul 8, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | - | 1.34% | 374,076,101 |
| Jul 7, 2025 | 1.19 | 1.20 | 1.19 | 1.19 | - | -0.33% | 184,882,300 |
| Jul 4, 2025 | 1.20 | 1.22 | 1.19 | 1.20 | - | -0.25% | 493,619,100 |
| Jul 3, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | - | 0.33% | 259,538,600 |
| Jul 2, 2025 | 1.22 | 1.22 | 1.19 | 1.20 | - | -1.97% | 418,316,312 |
| Jul 1, 2025 | 1.23 | 1.23 | 1.21 | 1.22 | - | -0.81% | 386,563,200 |
| Jun 30, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | - | 1.32% | 532,499,600 |
| Jun 27, 2025 | 1.22 | 1.23 | 1.21 | 1.21 | - | 0.33% | 501,865,700 |
| Jun 26, 2025 | 1.22 | 1.23 | 1.21 | 1.21 | - | -0.82% | 514,172,301 |
| Jun 25, 2025 | 1.20 | 1.22 | 1.19 | 1.22 | - | 1.67% | 721,155,373 |
| Jun 24, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | - | 1.78% | 519,749,200 |
| Jun 23, 2025 | 1.16 | 1.19 | 1.16 | 1.18 | - | 1.20% | 497,396,600 |
| Jun 20, 2025 | 1.17 | 1.18 | 1.17 | 1.17 | - | -0.77% | 272,921,400 |
| Jun 19, 2025 | 1.17 | 1.19 | 1.17 | 1.17 | - | - | 356,861,200 |
| Jun 18, 2025 | 1.17 | 1.18 | 1.16 | 1.17 | - | 0.51% | 306,969,300 |
| Jun 17, 2025 | 1.18 | 1.18 | 1.16 | 1.17 | - | -0.51% | 221,027,403 |
| Jun 16, 2025 | 1.17 | 1.18 | 1.17 | 1.17 | - | 0.17% | 218,751,006 |
| Jun 13, 2025 | 1.17 | 1.18 | 1.16 | 1.17 | - | - | 402,944,926 |
| Jun 12, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | - | -0.76% | 275,489,300 |
| Jun 11, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | - | -0.25% | 308,569,201 |
| Jun 10, 2025 | 1.21 | 1.21 | 1.18 | 1.18 | - | -1.99% | 429,800,201 |
| Jun 9, 2025 | 1.21 | 1.21 | 1.20 | 1.21 | - | -0.17% | 317,273,303 |
| Jun 6, 2025 | 1.21 | 1.22 | 1.20 | 1.21 | - | 0.17% | 259,543,642 |
| Jun 5, 2025 | 1.19 | 1.21 | 1.19 | 1.21 | - | 1.51% | 327,448,314 |
| Jun 4, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | - | 0.59% | 221,302,000 |
| Jun 3, 2025 | 1.17 | 1.19 | 1.17 | 1.18 | - | 0.60% | 252,146,742 |
| May 30, 2025 | 1.19 | 1.19 | 1.17 | 1.18 | - | -1.42% | 286,186,400 |