Guotai SSE 180 Financial Index ETF (SHA:510230)
China · Delayed Price · Currency is CNY 1.337
+0.003 (0.22%)
At close: Sep 22, 2026
SHA:510230 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -0.75% | 43,335,200 |
| Sep 22, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 0.22% | 57,267,600 |
| Sep 21, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | 0.60% | 53,938,900 |
| Sep 18, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | -0.08% | 51,849,000 |
| Sep 17, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | -0.30% | 69,727,200 |
| Sep 16, 2026 | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | -0.15% | 57,836,600 |
| Sep 15, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -1.33% | 65,633,200 |
| Sep 14, 2026 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | 0.60% | 112,540,700 |
| Sep 11, 2026 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -1.25% | 72,019,800 |
| Sep 10, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 1.34% | 80,652,600 |
| Sep 9, 2026 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | 0.07% | 51,914,700 |
| Sep 8, 2026 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | - | 63,008,800 |
| Sep 7, 2026 | 1.37 | 1.38 | 1.34 | 1.34 | 1.34 | -1.90% | 91,768,500 |
| Sep 4, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 0.96% | 90,047,400 |
| Sep 3, 2026 | 1.35 | 1.37 | 1.35 | 1.35 | 1.35 | 0.30% | 60,533,548 |
| Sep 2, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.52% | 63,571,600 |
| Sep 1, 2026 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | 1.88% | 69,022,600 |
| Aug 31, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 0.68% | 65,331,700 |
| Aug 28, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -0.53% | 49,229,500 |
| Aug 27, 2026 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | -0.52% | 57,067,600 |
| Aug 26, 2026 | 1.32 | 1.34 | 1.31 | 1.34 | 1.34 | 1.52% | 95,705,500 |
| Aug 25, 2026 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | -0.30% | 57,825,594 |
| Aug 24, 2026 | 1.31 | 1.32 | 1.30 | 1.32 | 1.32 | 1.30% | 54,752,500 |
| Aug 21, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | 0.15% | 65,418,000 |
| Aug 20, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.23% | 87,260,873 |
| Aug 19, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.78% | 62,579,900 |
| Aug 18, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | 0.08% | 49,204,200 |
| Aug 17, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | -0.23% | 43,576,600 |
| Aug 14, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.77% | 48,254,300 |
| Aug 13, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.54% | 69,725,900 |
| Aug 12, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.23% | 65,014,900 |
| Aug 11, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | -0.46% | 48,026,700 |
| Aug 10, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | 0.15% | 54,847,401 |
| Aug 7, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | -0.31% | 79,369,200 |
| Aug 6, 2026 | 1.30 | 1.31 | 1.29 | 1.31 | 1.31 | 0.15% | 65,135,500 |
| Aug 5, 2026 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | -0.69% | 71,082,200 |
| Aug 4, 2026 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -2.02% | 43,584,400 |
| Aug 3, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | - | 68,911,500 |
| Jul 31, 2026 | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | -0.89% | 64,695,998 |
| Jul 30, 2026 | 1.33 | 1.35 | 1.32 | 1.35 | 1.35 | 1.66% | 65,728,600 |
| Jul 29, 2026 | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | 0.30% | 62,392,600 |
| Jul 28, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 0.84% | 63,370,656 |
| Jul 27, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | - | 28,294,300 |
| Jul 24, 2026 | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | -0.68% | 76,698,800 |
| Jul 23, 2026 | 1.31 | 1.32 | 1.30 | 1.32 | 1.32 | 0.84% | 46,675,900 |
| Jul 22, 2026 | 1.30 | 1.31 | 1.28 | 1.31 | 1.31 | 1.08% | 87,191,302 |
| Jul 21, 2026 | 1.32 | 1.33 | 1.29 | 1.30 | 1.30 | -1.29% | 113,335,200 |
| Jul 20, 2026 | 1.29 | 1.32 | 1.28 | 1.32 | 1.32 | 2.26% | 100,484,200 |
| Jul 17, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.63% | 89,278,468 |
| Jul 16, 2026 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | -1.16% | 97,557,000 |