Guotai Rongfeng Extension Growth Flexible Allocation Mixed Fund(LOF) (SHA:501017)
China · Delayed Price · Currency is CNY 1.359
+0.010 (0.74%)
At close: Sep 22, 2026
SHA:501017 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.07% | 400 |
| Sep 22, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 0.74% | 7,400 |
| Sep 21, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.22% | 300 |
| Sep 18, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.82% | 100 |
| Sep 17, 2026 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | - | 1,500 |
| Sep 16, 2026 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | -0.45% | 6,500 |
| Sep 15, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 1.05% | 7,502 |
| Sep 14, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.83% | 2,502 |
| Sep 11, 2026 | 1.33 | 1.34 | 1.32 | 1.32 | 1.32 | 3.61% | 3,900 |
| Sep 10, 2026 | 1.35 | 1.35 | 1.28 | 1.28 | 1.28 | -4.92% | 307 |
| Sep 9, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.30% | 100 |
| Sep 8, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Sep 7, 2026 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | -0.07% | 4,607 |
| Sep 4, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -1.03% | 2,900 |
| Sep 3, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | 0.89% | 1,300 |
| Sep 2, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.03% | 300 |
| Sep 1, 2026 | 1.36 | 1.36 | 1.34 | 1.36 | 1.36 | 0.97% | 4,400 |
| Aug 31, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.15% | 300 |
| Aug 28, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.22% | 600 |
| Aug 27, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.44% | 500 |
| Aug 26, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.45% | 1,000 |
| Aug 25, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.37% | 8,900 |
| Aug 24, 2026 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -1.40% | 19,500 |
| Aug 21, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.37% | 2,653 |
| Aug 20, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.66% | 17,900 |
| Aug 19, 2026 | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | -0.22% | 1,470 |
| Aug 18, 2026 | 1.36 | 1.38 | 1.36 | 1.36 | 1.36 | 0.15% | 11,054 |
| Aug 17, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Aug 14, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | 0.07% | 270 |
| Aug 13, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | 0.44% | 7,153 |
| Aug 12, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 8,000 |
| Aug 11, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.52% | 1,570 |
| Aug 10, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 0.74% | 14,337 |
| Aug 7, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.67% | 3,402 |
| Aug 6, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 0.37% | 300 |
| Aug 5, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.37% | 500 |
| Aug 4, 2026 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 1.59% | 9,413 |
| Aug 3, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.75% | 5,100 |
| Jul 31, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 0.61% | 17,665 |
| Jul 30, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.38% | 100 |
| Jul 29, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Jul 28, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Jul 27, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | -2.65% | 24,100 |
| Jul 24, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Jul 23, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Jul 22, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -2.02% | 800 |
| Jul 21, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 3.97% | 400 |
| Jul 20, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Jul 17, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.96% | 100 |
| Jul 16, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.97% | 700 |