Guotai SSE Composite ETF (SHA:510760)
China · Delayed Price · Currency is CNY 1.351
-0.005 (-0.37%)
At close: Sep 23, 2026
SHA:510760 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.37% | 106,196,500 |
| Sep 22, 2026 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | -0.07% | 210,488,800 |
| Sep 21, 2026 | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | 0.89% | 221,888,100 |
| Sep 18, 2026 | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | 1.05% | 250,267,000 |
| Sep 17, 2026 | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | -0.45% | 158,515,400 |
| Sep 16, 2026 | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | 0.91% | 246,336,000 |
| Sep 15, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | -0.45% | 195,650,300 |
| Sep 14, 2026 | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | -0.15% | 254,212,400 |
| Sep 11, 2026 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | -1.04% | 299,990,100 |
| Sep 10, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | -0.44% | 168,003,600 |
| Sep 9, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | 0.37% | 144,165,700 |
| Sep 8, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.45% | 188,681,035 |
| Sep 7, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.07% | 171,101,435 |
| Sep 4, 2026 | 1.35 | 1.36 | 1.34 | 1.34 | 1.34 | -0.44% | 219,613,200 |
| Sep 3, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | 0.22% | 145,523,600 |
| Sep 2, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | -0.81% | 187,489,200 |
| Sep 1, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 0.15% | 144,107,300 |
| Aug 31, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 0.52% | 161,993,500 |
| Aug 28, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.15% | 125,461,200 |
| Aug 27, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 1.36% | 197,017,200 |
| Aug 26, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 0.53% | 182,935,800 |
| Aug 25, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | 0.15% | 158,083,103 |
| Aug 24, 2026 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -0.68% | 199,088,400 |
| Aug 21, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 0.30% | 150,378,700 |
| Aug 20, 2026 | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | 0.30% | 173,546,600 |
| Aug 19, 2026 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -2.29% | 255,726,000 |
| Aug 18, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | 0.30% | 134,635,497 |
| Aug 17, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 1.35% | 189,690,200 |
| Aug 14, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | 0.15% | 170,642,002 |
| Aug 13, 2026 | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | -0.52% | 238,256,304 |
| Aug 12, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 0.60% | 93,215,498 |
| Aug 11, 2026 | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | -0.60% | 199,056,099 |
| Aug 10, 2026 | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | 0.45% | 195,167,563 |
| Aug 7, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 1.45% | 243,079,061 |
| Aug 6, 2026 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | 0.93% | 205,945,600 |
| Aug 5, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 1.25% | 455,460,600 |
| Aug 4, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | 0.47% | 280,318,800 |
| Aug 3, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | -0.70% | 201,172,200 |
| Jul 31, 2026 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | 1.02% | 330,170,541 |
| Jul 30, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | -0.55% | 355,143,505 |
| Jul 29, 2026 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | 0.39% | 357,374,738 |
| Jul 28, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.93% | 212,882,690 |
| Jul 27, 2026 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | 1.18% | 233,239,200 |
| Jul 24, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -1.78% | 374,107,558 |
| Jul 23, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 1.17% | 210,082,958 |
| Jul 22, 2026 | 1.27 | 1.29 | 1.26 | 1.28 | 1.28 | 0.55% | 431,997,877 |
| Jul 21, 2026 | 1.26 | 1.27 | 1.24 | 1.27 | 1.27 | 1.44% | 577,646,100 |
| Jul 20, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | 0.89% | 525,429,900 |
| Jul 17, 2026 | 1.28 | 1.28 | 1.23 | 1.24 | 1.24 | -2.74% | 879,303,400 |
| Jul 16, 2026 | 1.29 | 1.30 | 1.27 | 1.28 | 1.28 | -1.77% | 464,544,300 |