Guotai SSE Composite ETF (SHA:510760)
China · Delayed Price · Currency is CNY 1.300
+0.005 (0.39%)
Apr 10, 2026, 4:00 PM EDT
SHA:510760 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | 0.39% | 166,308,900 |
| Apr 9, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | -0.77% | 113,307,900 |
| Apr 8, 2026 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | 2.84% | 172,801,200 |
| Apr 7, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | 0.24% | 100,756,100 |
| Apr 3, 2026 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -1.09% | 103,126,300 |
| Apr 2, 2026 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | -0.47% | 125,601,400 |
| Apr 1, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 1.50% | 149,351,500 |
| Mar 31, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.78% | 93,303,720 |
| Mar 30, 2026 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 0.31% | 104,547,800 |
| Mar 27, 2026 | 1.25 | 1.28 | 1.25 | 1.27 | 1.27 | 1.03% | 156,004,000 |
| Mar 26, 2026 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | -1.02% | 151,058,200 |
| Mar 25, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 1.19% | 231,272,600 |
| Mar 24, 2026 | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | 1.62% | 233,565,600 |
| Mar 23, 2026 | 1.27 | 1.28 | 1.23 | 1.24 | 1.24 | -3.96% | 365,322,600 |
| Mar 20, 2026 | 1.30 | 1.31 | 1.28 | 1.29 | 1.29 | -1.07% | 228,527,700 |
| Mar 19, 2026 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | -1.36% | 171,319,100 |
| Mar 18, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | 0.15% | 128,499,000 |
| Mar 17, 2026 | 1.33 | 1.34 | 1.32 | 1.32 | 1.32 | -1.05% | 222,977,400 |
| Mar 16, 2026 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | -0.37% | 126,924,600 |
| Mar 13, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.74% | 80,898,500 |
| Mar 12, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | -0.30% | 75,215,400 |
| Mar 11, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | 0.30% | 106,835,400 |
| Mar 10, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.67% | 66,381,190 |
| Mar 9, 2026 | 1.34 | 1.34 | 1.32 | 1.34 | 1.34 | -0.67% | 142,293,500 |
| Mar 6, 2026 | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | 0.52% | 183,498,200 |
| Mar 5, 2026 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | 1.06% | 149,796,200 |
| Mar 4, 2026 | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | -1.26% | 163,346,000 |
| Mar 3, 2026 | 1.36 | 1.37 | 1.34 | 1.34 | 1.34 | -1.25% | 120,178,300 |
| Mar 2, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 0.15% | 100,874,500 |
| Feb 27, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 0.82% | 66,116,200 |
| Feb 26, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | 0.22% | 74,603,800 |
| Feb 25, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.37% | 114,480,000 |
| Feb 24, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.90% | 116,951,600 |
| Feb 13, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -1.26% | 147,375,500 |
| Feb 12, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.15% | 58,648,570 |
| Feb 11, 2026 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | 0.07% | 69,776,500 |
| Feb 10, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.22% | 67,531,550 |
| Feb 9, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 1.52% | 97,042,600 |
| Feb 6, 2026 | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | -0.15% | 86,332,090 |
| Feb 5, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | -0.45% | 69,526,500 |
| Feb 4, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 0.91% | 112,551,200 |
| Feb 3, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 1.23% | 125,574,700 |
| Feb 2, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -2.99% | 173,570,600 |
| Jan 30, 2026 | 1.34 | 1.35 | 1.32 | 1.34 | 1.34 | -0.52% | 97,582,270 |
| Jan 29, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | -0.07% | 63,370,800 |
| Jan 28, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.30% | 69,293,850 |
| Jan 27, 2026 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | 0.22% | 81,412,450 |
| Jan 26, 2026 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | 0.15% | 74,612,300 |
| Jan 23, 2026 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | - | 71,681,700 |
| Jan 22, 2026 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | 0.07% | 61,795,500 |