Invesco Great Wall MSCI China A-share Guojitong ETF Fund (SHA:512280)
China · Delayed Price · Currency is CNY 1.432
-0.013 (-0.90%)
At close: Jun 19, 2025
SHA:512280 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -0.90% | 3,453,565 |
| Jun 18, 2025 | 1.44 | 1.45 | 1.43 | 1.45 | 1.45 | 0.28% | 5,382,651 |
| Jun 17, 2025 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | -0.14% | 1,520,121 |
| Jun 16, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.35% | 1,626,102 |
| Jun 13, 2025 | 1.47 | 1.57 | 1.43 | 1.44 | 1.44 | -0.83% | 1,973,082 |
| Jun 12, 2025 | 1.44 | 1.49 | 1.43 | 1.45 | 1.45 | -0.28% | 3,221,379 |
| Jun 11, 2025 | 1.46 | 1.50 | 1.43 | 1.45 | 1.45 | 0.83% | 26,600 |
| Jun 10, 2025 | 1.46 | 1.46 | 1.43 | 1.44 | 1.44 | -0.55% | 286,400 |
| Jun 9, 2025 | 1.46 | 1.46 | 1.43 | 1.45 | 1.45 | 0.28% | 72,100 |
| Jun 6, 2025 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | -0.07% | 43,000 |
| Jun 5, 2025 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | 0.49% | 156,900 |
| Jun 4, 2025 | 1.44 | 1.44 | 1.42 | 1.44 | 1.44 | 0.28% | 336,400 |
| Jun 3, 2025 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 0.14% | 145,100 |
| May 30, 2025 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | -0.28% | 221,500 |
| May 29, 2025 | 1.45 | 1.46 | 1.43 | 1.44 | 1.44 | 0.49% | 131,500 |
| May 28, 2025 | 1.48 | 1.48 | 1.41 | 1.43 | 1.43 | -0.07% | 279,000 |
| May 27, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.83% | 338,200 |
| May 26, 2025 | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | -0.21% | 164,700 |
| May 23, 2025 | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | -0.62% | 129,900 |
| May 22, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.14% | 4,200 |
| May 21, 2025 | 1.48 | 1.48 | 1.45 | 1.46 | 1.46 | 0.41% | 62,200 |
| May 20, 2025 | 1.45 | 1.45 | 1.43 | 1.45 | 1.45 | 0.55% | 25,000 |
| May 19, 2025 | 1.44 | 1.59 | 1.43 | 1.44 | 1.44 | -0.35% | 93,400 |
| May 16, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.75% | 50,200 |
| May 15, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.21% | 3,000 |
| May 14, 2025 | 1.46 | 1.47 | 1.46 | 1.46 | 1.46 | 0.76% | 14,700 |
| May 13, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.35% | 10,000 |
| May 12, 2025 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 0.84% | 14,700 |
| May 9, 2025 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | -0.14% | 90,900 |
| May 8, 2025 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 0.77% | 121,900 |
| May 7, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.49% | 4,400 |
| May 6, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.07% | 24,100 |
| Apr 30, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.07% | 65,000 |
| Apr 29, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.50% | 6,600 |
| Apr 28, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.35% | 182,800 |
| Apr 25, 2025 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | 0.21% | 103,900 |
| Apr 24, 2025 | 1.42 | 1.42 | 1.39 | 1.41 | 1.41 | -0.14% | 319,000 |
| Apr 23, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.21% | 5,000 |
| Apr 22, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.14% | 9,100 |
| Apr 21, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.21% | 864,800 |
| Apr 18, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 0.21% | 1,384,700 |
| Apr 17, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 0.29% | 325,100 |
| Apr 16, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | -0.21% | 1,257,300 |
| Apr 15, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | - | 547,800 |
| Apr 14, 2025 | 1.40 | 1.41 | 1.40 | 1.40 | 1.40 | 0.57% | 332,100 |
| Apr 11, 2025 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | 0.22% | 1,407,200 |
| Apr 10, 2025 | 1.38 | 1.40 | 1.38 | 1.39 | 1.39 | 1.60% | 1,868,200 |
| Apr 9, 2025 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 1.11% | 1,857,000 |
| Apr 8, 2025 | 1.34 | 1.36 | 1.33 | 1.36 | 1.36 | 1.95% | 2,402,300 |
| Apr 7, 2025 | 1.43 | 1.43 | 1.32 | 1.33 | 1.33 | -7.64% | 2,188,600 |