GF SSE 50 ETF (SHA:510950)
China · Delayed Price · Currency is CNY 0.9930
+0.0030 (0.30%)
At close: Sep 22, 2026
SHA:510950 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -0.30% | 3,603,316 |
| Sep 22, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | 0.30% | 6,671,762 |
| Sep 21, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.92% | 12,237,133 |
| Sep 18, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.62% | 5,915,435 |
| Sep 17, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | -0.51% | 5,930,566 |
| Sep 16, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | 0.51% | 6,215,200 |
| Sep 15, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | -0.51% | 7,514,434 |
| Sep 14, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | -0.20% | 9,810,129 |
| Sep 11, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -1.21% | 16,088,629 |
| Sep 10, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | - | 13,343,645 |
| Sep 9, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.10% | 6,213,409 |
| Sep 8, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 6,638,138 |
| Sep 7, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.50% | 6,071,029 |
| Sep 4, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 0.10% | 6,183,483 |
| Sep 3, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 0.40% | 3,843,747 |
| Sep 2, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -1.00% | 4,646,900 |
| Sep 1, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 0.40% | 11,883,673 |
| Aug 31, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 0.30% | 12,346,531 |
| Aug 28, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.20% | 10,734,664 |
| Aug 27, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.70% | 15,138,123 |
| Aug 26, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | 1.22% | 11,872,716 |
| Aug 25, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.10% | 8,354,740 |
| Aug 24, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | -0.30% | 9,827,855 |
| Aug 21, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.10% | 7,052,820 |
| Aug 20, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.40% | 9,993,800 |
| Aug 19, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -1.20% | 27,130,543 |
| Aug 18, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.30% | 23,772,200 |
| Aug 17, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 0.80% | 20,061,337 |
| Aug 14, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.30% | 18,237,788 |
| Aug 13, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 24,765,055 |
| Aug 12, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 0.10% | 20,689,852 |
| Aug 11, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -1.09% | 5,526,105 |
| Aug 10, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | 0.30% | 11,640,660 |
| Aug 7, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 1.21% | 18,233,290 |
| Aug 6, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.10% | 10,946,221 |
| Aug 5, 2026 | 0.97 | 1.00 | 0.97 | 0.99 | 0.99 | 1.22% | 23,176,465 |
| Aug 4, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.41% | 13,135,200 |
| Aug 3, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.11% | 17,960,800 |
| Jul 31, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.40% | 17,757,619 |
| Jul 30, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | 0.20% | 22,757,671 |
| Jul 29, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | -0.10% | 16,243,389 |
| Jul 28, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | -1.10% | 18,661,060 |
| Jul 27, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | 0.30% | 20,611,577 |
| Jul 24, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | -1.09% | 16,707,425 |
| Jul 23, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | -0.10% | 12,950,231 |
| Jul 22, 2026 | 0.99 | 1.02 | 0.99 | 1.01 | 1.01 | 0.50% | 38,506,461 |
| Jul 21, 2026 | 1.00 | 1.01 | 0.98 | 1.01 | 1.01 | 1.62% | 43,345,158 |
| Jul 20, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 2.81% | 30,390,122 |
| Jul 17, 2026 | 0.98 | 0.98 | 0.95 | 0.96 | 0.96 | -2.14% | 29,876,354 |
| Jul 16, 2026 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -1.99% | 30,856,346 |