GTJAA SCI Tech Investment Fund (SHA:501096)
China · Delayed Price · Currency is CNY 1.495
-0.008 (-0.53%)
At close: Sep 23, 2026
SHA:501096 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.50 | 1.52 | 1.49 | 1.50 | 1.50 | -0.47% | 2,321,738 |
| Sep 22, 2026 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | -1.76% | 3,676,917 |
| Sep 21, 2026 | 1.51 | 1.55 | 1.50 | 1.53 | 1.53 | 2.62% | 4,774,250 |
| Sep 18, 2026 | 1.43 | 1.49 | 1.43 | 1.49 | 1.49 | 6.50% | 4,886,575 |
| Sep 17, 2026 | 1.41 | 1.43 | 1.40 | 1.40 | 1.40 | -1.34% | 1,478,680 |
| Sep 16, 2026 | 1.40 | 1.43 | 1.37 | 1.42 | 1.42 | 1.50% | 2,678,044 |
| Sep 15, 2026 | 1.38 | 1.44 | 1.37 | 1.40 | 1.40 | 0.65% | 4,362,422 |
| Sep 14, 2026 | 1.39 | 1.41 | 1.38 | 1.39 | 1.39 | -2.39% | 1,612,371 |
| Sep 11, 2026 | 1.44 | 1.45 | 1.38 | 1.42 | 1.42 | -3.53% | 2,994,860 |
| Sep 10, 2026 | 1.47 | 1.49 | 1.46 | 1.48 | 1.48 | -0.81% | 960,185 |
| Sep 9, 2026 | 1.52 | 1.53 | 1.48 | 1.49 | 1.49 | -2.36% | 3,372,153 |
| Sep 8, 2026 | 1.53 | 1.56 | 1.51 | 1.52 | 1.52 | -0.52% | 2,829,665 |
| Sep 7, 2026 | 1.49 | 1.53 | 1.49 | 1.53 | 1.53 | 4.86% | 4,525,644 |
| Sep 4, 2026 | 1.52 | 1.53 | 1.46 | 1.46 | 1.46 | -3.31% | 2,437,027 |
| Sep 3, 2026 | 1.54 | 1.54 | 1.48 | 1.51 | 1.51 | -0.26% | 1,185,000 |
| Sep 2, 2026 | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | -1.69% | 2,059,832 |
| Sep 1, 2026 | 1.58 | 1.58 | 1.54 | 1.54 | 1.54 | -1.91% | 1,476,392 |
| Aug 31, 2026 | 1.53 | 1.57 | 1.52 | 1.57 | 1.57 | 0.13% | 2,046,924 |
| Aug 28, 2026 | 1.59 | 1.61 | 1.57 | 1.57 | 1.57 | -1.75% | 2,652,381 |
| Aug 27, 2026 | 1.53 | 1.60 | 1.53 | 1.60 | 1.60 | 4.93% | 3,444,757 |
| Aug 26, 2026 | 1.52 | 1.54 | 1.49 | 1.52 | 1.52 | -0.13% | 1,679,265 |
| Aug 25, 2026 | 1.51 | 1.54 | 1.46 | 1.52 | 1.52 | -0.59% | 1,619,649 |
| Aug 24, 2026 | 1.57 | 1.57 | 1.51 | 1.53 | 1.53 | -2.67% | 2,311,658 |
| Aug 21, 2026 | 1.56 | 1.59 | 1.55 | 1.57 | 1.57 | 0.77% | 2,032,034 |
| Aug 20, 2026 | 1.56 | 1.58 | 1.55 | 1.56 | 1.56 | 1.17% | 3,318,140 |
| Aug 19, 2026 | 1.63 | 1.63 | 1.52 | 1.54 | 1.54 | -7.99% | 5,610,943 |
| Aug 18, 2026 | 1.70 | 1.71 | 1.66 | 1.68 | 1.68 | -0.59% | 3,687,651 |
| Aug 17, 2026 | 1.63 | 1.69 | 1.61 | 1.69 | 1.69 | 4.26% | 4,628,915 |
| Aug 14, 2026 | 1.61 | 1.62 | 1.56 | 1.62 | 1.62 | 2.79% | 2,812,953 |
| Aug 13, 2026 | 1.62 | 1.65 | 1.58 | 1.58 | 1.58 | -1.38% | 4,906,597 |
| Aug 12, 2026 | 1.59 | 1.62 | 1.57 | 1.60 | 1.60 | 0.57% | 3,261,201 |
| Aug 11, 2026 | 1.57 | 1.63 | 1.57 | 1.59 | 1.59 | 0.32% | 4,341,862 |
| Aug 10, 2026 | 1.62 | 1.62 | 1.55 | 1.58 | 1.58 | -0.50% | 4,846,621 |
| Aug 7, 2026 | 1.50 | 1.61 | 1.50 | 1.59 | 1.59 | 2.78% | 7,801,404 |
| Aug 6, 2026 | 1.48 | 1.57 | 1.46 | 1.55 | 1.55 | 1.31% | 6,580,734 |
| Aug 5, 2026 | 1.40 | 1.55 | 1.40 | 1.53 | 1.53 | 5.82% | 11,342,200 |
| Aug 4, 2026 | 1.37 | 1.46 | 1.37 | 1.44 | 1.44 | 5.32% | 5,702,783 |
| Aug 3, 2026 | 1.44 | 1.45 | 1.37 | 1.37 | 1.37 | -7.05% | 4,887,942 |
| Jul 31, 2026 | 1.57 | 1.57 | 1.47 | 1.48 | 1.48 | 3.07% | 10,053,848 |
| Jul 30, 2026 | 1.46 | 1.50 | 1.38 | 1.43 | 1.43 | -3.51% | 9,008,928 |
| Jul 29, 2026 | 1.48 | 1.52 | 1.40 | 1.48 | 1.48 | -1.13% | 5,917,640 |
| Jul 28, 2026 | 1.58 | 1.61 | 1.49 | 1.50 | 1.50 | -8.76% | 7,596,169 |
| Jul 27, 2026 | 1.60 | 1.65 | 1.55 | 1.64 | 1.64 | 2.62% | 5,039,881 |
| Jul 24, 2026 | 1.60 | 1.64 | 1.57 | 1.60 | 1.60 | -1.90% | 4,159,069 |
| Jul 23, 2026 | 1.69 | 1.71 | 1.61 | 1.63 | 1.63 | -1.86% | 4,003,745 |
| Jul 22, 2026 | 1.67 | 1.75 | 1.65 | 1.66 | 1.66 | 0.91% | 6,716,974 |
| Jul 21, 2026 | 1.51 | 1.65 | 1.41 | 1.65 | 1.65 | 10.01% | 9,789,672 |
| Jul 20, 2026 | 1.61 | 1.63 | 1.46 | 1.50 | 1.50 | -5.43% | 8,560,223 |
| Jul 17, 2026 | 1.71 | 1.71 | 1.57 | 1.59 | 1.59 | -8.38% | 8,293,297 |
| Jul 16, 2026 | 1.77 | 1.85 | 1.72 | 1.73 | 1.73 | -7.29% | 9,523,678 |