Guoshou Anbao CSI 300 ETF (SHA:510380)
China · Delayed Price · Currency is CNY 1.376
+0.002 (0.15%)
At close: Sep 22, 2026
SHA:510380 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.58% | 34,200 |
| Sep 22, 2026 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | 0.15% | 272,200 |
| Sep 21, 2026 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | 0.81% | 163,800 |
| Sep 18, 2026 | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | 0.96% | 290,200 |
| Sep 17, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.44% | 246,900 |
| Sep 16, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 0.67% | 341,500 |
| Sep 15, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.66% | 562,400 |
| Sep 14, 2026 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | -0.66% | 197,300 |
| Sep 11, 2026 | 1.37 | 1.37 | 1.35 | 1.37 | 1.37 | -0.73% | 830,800 |
| Sep 10, 2026 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | -0.58% | 454,500 |
| Sep 9, 2026 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | 0.36% | 380,900 |
| Sep 8, 2026 | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | -0.29% | 619,000 |
| Sep 7, 2026 | 1.37 | 1.39 | 1.37 | 1.38 | 1.38 | 0.73% | 386,900 |
| Sep 4, 2026 | 1.38 | 1.39 | 1.37 | 1.37 | 1.37 | -0.22% | 675,500 |
| Sep 3, 2026 | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | 0.07% | 739,400 |
| Sep 2, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -1.43% | 623,700 |
| Sep 1, 2026 | 1.39 | 1.40 | 1.39 | 1.39 | 1.39 | 0.07% | 568,900 |
| Aug 31, 2026 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | - | 1,037,400 |
| Aug 28, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -0.29% | 263,600 |
| Aug 27, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | 0.65% | 476,500 |
| Aug 26, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 0.95% | 4,094,900 |
| Aug 25, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | -0.36% | 456,600 |
| Aug 24, 2026 | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | -0.93% | 2,749,500 |
| Aug 21, 2026 | 1.38 | 1.40 | 1.38 | 1.39 | 1.39 | 0.51% | 837,400 |
| Aug 20, 2026 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | 0.29% | 575,700 |
| Aug 19, 2026 | 1.41 | 1.41 | 1.38 | 1.38 | 1.38 | -3.02% | 918,500 |
| Aug 18, 2026 | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | -0.21% | 1,433,500 |
| Aug 17, 2026 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | 1.42% | 4,458,100 |
| Aug 14, 2026 | 1.40 | 1.42 | 1.40 | 1.41 | 1.41 | 0.28% | 1,160,800 |
| Aug 13, 2026 | 1.42 | 1.43 | 1.40 | 1.40 | 1.40 | -1.06% | 4,782,000 |
| Aug 12, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 1.00% | 34,134,800 |
| Aug 11, 2026 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | -0.64% | 1,258,900 |
| Aug 10, 2026 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | 0.14% | 1,488,700 |
| Aug 7, 2026 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | 1.00% | 547,300 |
| Aug 6, 2026 | 1.39 | 1.41 | 1.39 | 1.40 | 1.40 | -0.21% | 1,460,000 |
| Aug 5, 2026 | 1.37 | 1.41 | 1.37 | 1.40 | 1.40 | 1.23% | 1,567,000 |
| Aug 4, 2026 | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | 0.95% | 3,626,700 |
| Aug 3, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -0.94% | 844,100 |
| Jul 31, 2026 | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | 1.10% | 1,704,000 |
| Jul 30, 2026 | 1.38 | 1.39 | 1.35 | 1.37 | 1.37 | -1.16% | 1,607,300 |
| Jul 29, 2026 | 1.37 | 1.39 | 1.36 | 1.39 | 1.39 | 0.95% | 1,929,400 |
| Jul 28, 2026 | 1.39 | 1.40 | 1.37 | 1.37 | 1.37 | -2.70% | 6,223,000 |
| Jul 27, 2026 | 1.40 | 1.42 | 1.38 | 1.41 | 1.41 | 1.22% | 982,900 |
| Jul 24, 2026 | 1.40 | 1.42 | 1.39 | 1.39 | 1.39 | -1.83% | 5,167,100 |
| Jul 23, 2026 | 1.40 | 1.43 | 1.40 | 1.42 | 1.42 | 0.42% | 2,127,000 |
| Jul 22, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -0.28% | 2,117,400 |
| Jul 21, 2026 | 1.38 | 1.42 | 1.36 | 1.42 | 1.42 | 2.98% | 24,244,500 |
| Jul 20, 2026 | 1.38 | 1.39 | 1.35 | 1.38 | 1.38 | 1.55% | 2,107,000 |
| Jul 17, 2026 | 1.39 | 1.39 | 1.34 | 1.36 | 1.36 | -3.28% | 2,628,500 |
| Jul 16, 2026 | 1.41 | 1.43 | 1.40 | 1.40 | 1.40 | -2.57% | 6,049,700 |