MSCI China A-share Guojitong ETF Fund (SHA:512160)
China · Delayed Price · Currency is CNY 1.523
+0.002 (0.13%)
At close: Sep 22, 2026
SHA:512160 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -0.66% | 530,800 |
| Sep 22, 2026 | 1.53 | 1.54 | 1.52 | 1.52 | 1.52 | 0.13% | 719,600 |
| Sep 21, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.66% | 1,631,400 |
| Sep 18, 2026 | 1.50 | 1.52 | 1.50 | 1.51 | 1.51 | 1.21% | 2,517,600 |
| Sep 17, 2026 | 1.50 | 1.51 | 1.49 | 1.49 | 1.49 | -0.33% | 89,400 |
| Sep 16, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 0.94% | 3,832,500 |
| Sep 15, 2026 | 1.49 | 1.50 | 1.48 | 1.48 | 1.48 | -0.67% | 3,460,300 |
| Sep 14, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -0.27% | 1,915,800 |
| Sep 11, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | -1.25% | 1,337,300 |
| Sep 10, 2026 | 1.51 | 1.54 | 1.51 | 1.52 | 1.52 | -0.39% | 866,500 |
| Sep 9, 2026 | 1.52 | 1.52 | 1.51 | 1.52 | 1.52 | 0.46% | 1,372,200 |
| Sep 8, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | -0.20% | 1,053,300 |
| Sep 7, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | 0.46% | 2,284,200 |
| Sep 4, 2026 | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | -0.13% | 1,481,700 |
| Sep 3, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -0.13% | 123,600 |
| Sep 2, 2026 | 1.52 | 1.52 | 1.51 | 1.52 | 1.52 | -1.24% | 1,211,600 |
| Sep 1, 2026 | 1.54 | 1.55 | 1.54 | 1.54 | 1.54 | -0.32% | 1,319,300 |
| Aug 31, 2026 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | 0.13% | 702,000 |
| Aug 28, 2026 | 1.54 | 1.55 | 1.54 | 1.54 | 1.54 | -0.13% | 249,900 |
| Aug 27, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | 0.85% | 386,200 |
| Aug 26, 2026 | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | 0.86% | 1,799,500 |
| Aug 25, 2026 | 1.50 | 1.52 | 1.50 | 1.51 | 1.51 | - | 2,061,400 |
| Aug 24, 2026 | 1.53 | 1.53 | 1.50 | 1.51 | 1.51 | -0.92% | 1,276,900 |
| Aug 21, 2026 | 1.52 | 1.54 | 1.52 | 1.53 | 1.53 | 0.46% | 448,500 |
| Aug 20, 2026 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | 0.20% | 1,974,000 |
| Aug 19, 2026 | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | -3.19% | 2,159,200 |
| Aug 18, 2026 | 1.57 | 1.57 | 1.55 | 1.57 | 1.57 | -0.13% | 188,200 |
| Aug 17, 2026 | 1.54 | 1.57 | 1.54 | 1.57 | 1.57 | 1.62% | 1,090,900 |
| Aug 14, 2026 | 1.55 | 1.55 | 1.54 | 1.55 | 1.55 | - | 1,766,900 |
| Aug 13, 2026 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -0.39% | 3,633,400 |
| Aug 12, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.52% | 942,700 |
| Aug 11, 2026 | 1.55 | 1.56 | 1.54 | 1.54 | 1.54 | -0.84% | 1,211,500 |
| Aug 10, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | 0.52% | 359,500 |
| Aug 7, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | 1.24% | 2,280,000 |
| Aug 6, 2026 | 1.52 | 1.54 | 1.52 | 1.53 | 1.53 | 0.07% | 1,168,900 |
| Aug 5, 2026 | 1.51 | 1.54 | 1.50 | 1.53 | 1.53 | 1.46% | 5,613,900 |
| Aug 4, 2026 | 1.50 | 1.51 | 1.49 | 1.51 | 1.51 | 0.94% | 1,587,300 |
| Aug 3, 2026 | 1.50 | 1.52 | 1.49 | 1.49 | 1.49 | -0.80% | 1,934,400 |
| Jul 31, 2026 | 1.49 | 1.52 | 1.49 | 1.50 | 1.50 | 0.87% | 3,853,800 |
| Jul 30, 2026 | 1.50 | 1.51 | 1.47 | 1.49 | 1.49 | -1.06% | 915,700 |
| Jul 29, 2026 | 1.50 | 1.51 | 1.48 | 1.51 | 1.51 | 1.01% | 916,400 |
| Jul 28, 2026 | 1.51 | 1.52 | 1.49 | 1.49 | 1.49 | -2.48% | 1,166,300 |
| Jul 27, 2026 | 1.51 | 1.53 | 1.50 | 1.53 | 1.53 | 1.53% | 4,422,100 |
| Jul 24, 2026 | 1.52 | 1.53 | 1.51 | 1.51 | 1.51 | -2.14% | 630,300 |
| Jul 23, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | 0.52% | 1,289,500 |
| Jul 22, 2026 | 1.54 | 1.55 | 1.53 | 1.53 | 1.53 | 0.33% | 1,926,600 |
| Jul 21, 2026 | 1.50 | 1.53 | 1.48 | 1.53 | 1.53 | 1.94% | 746,000 |
| Jul 20, 2026 | 1.51 | 1.51 | 1.48 | 1.50 | 1.50 | 1.15% | 1,522,400 |
| Jul 17, 2026 | 1.54 | 1.54 | 1.48 | 1.48 | 1.48 | -3.39% | 1,735,800 |
| Jul 16, 2026 | 1.55 | 1.56 | 1.53 | 1.53 | 1.53 | -1.86% | 516,600 |