Guotai CSI Bio-medicine ETF (SHA:512290)
China · Delayed Price · Currency is CNY 1.057
+0.003 (0.28%)
At close: Sep 23, 2026
SHA:512290 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -0.09% | 97,043,800 |
| Sep 21, 2026 | 1.02 | 1.06 | 1.02 | 1.06 | 1.06 | 3.53% | 155,756,100 |
| Sep 18, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | 1.19% | 124,699,600 |
| Sep 17, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 0.50% | 80,311,200 |
| Sep 16, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | 0.30% | 68,867,100 |
| Sep 15, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.89% | 52,666,300 |
| Sep 14, 2026 | 0.98 | 1.01 | 0.97 | 1.01 | 1.01 | 2.75% | 88,866,500 |
| Sep 11, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.00% | 115,698,367 |
| Sep 10, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -1.57% | 73,694,816 |
| Sep 9, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -1.93% | 82,905,100 |
| Sep 8, 2026 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 0.88% | 82,882,000 |
| Sep 7, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | -0.39% | 57,573,200 |
| Sep 4, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.58% | 68,451,200 |
| Sep 3, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | 74,289,800 |
| Sep 2, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | -0.68% | 109,597,000 |
| Sep 1, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.39% | 67,045,000 |
| Aug 31, 2026 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -1.81% | 106,092,100 |
| Aug 28, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -1.50% | 50,046,800 |
| Aug 27, 2026 | 1.05 | 1.07 | 1.04 | 1.07 | 1.07 | 0.95% | 88,763,700 |
| Aug 26, 2026 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | 0.28% | 80,598,200 |
| Aug 25, 2026 | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | 2.03% | 102,229,900 |
| Aug 24, 2026 | 1.07 | 1.08 | 1.03 | 1.03 | 1.03 | -3.64% | 168,794,353 |
| Aug 21, 2026 | 1.09 | 1.10 | 1.07 | 1.07 | 1.07 | -3.77% | 168,734,153 |
| Aug 20, 2026 | 1.10 | 1.13 | 1.09 | 1.11 | 1.11 | 4.41% | 229,395,153 |
| Aug 19, 2026 | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | -1.66% | 106,138,000 |
| Aug 18, 2026 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | -0.82% | 107,623,100 |
| Aug 17, 2026 | 1.08 | 1.10 | 1.07 | 1.09 | 1.09 | 0.92% | 96,111,000 |
| Aug 14, 2026 | 1.10 | 1.11 | 1.07 | 1.08 | 1.08 | -1.28% | 113,539,700 |
| Aug 13, 2026 | 1.08 | 1.12 | 1.07 | 1.10 | 1.10 | 1.01% | 162,551,990 |
| Aug 12, 2026 | 1.09 | 1.11 | 1.09 | 1.09 | 1.09 | -0.64% | 100,888,700 |
| Aug 11, 2026 | 1.08 | 1.12 | 1.08 | 1.09 | 1.09 | 0.37% | 145,947,837 |
| Aug 10, 2026 | 1.08 | 1.11 | 1.08 | 1.09 | 1.09 | 1.40% | 200,707,589 |
| Aug 7, 2026 | 1.01 | 1.07 | 1.01 | 1.07 | 1.07 | 5.92% | 239,984,524 |
| Aug 6, 2026 | 1.04 | 1.05 | 1.01 | 1.01 | 1.01 | -2.22% | 110,670,119 |
| Aug 5, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 1.27% | 123,038,881 |
| Aug 4, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 2.71% | 169,596,847 |
| Aug 3, 2026 | 1.01 | 1.02 | 0.99 | 1.00 | 1.00 | -1.58% | 119,088,000 |
| Jul 31, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 0.60% | 89,189,100 |
| Jul 30, 2026 | 1.01 | 1.02 | 0.99 | 1.01 | 1.01 | -0.69% | 117,608,400 |
| Jul 29, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 1.91% | 142,173,400 |
| Jul 28, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | -1.49% | 83,315,600 |
| Jul 27, 2026 | 0.99 | 1.02 | 0.99 | 1.01 | 1.01 | 1.92% | 184,732,500 |
| Jul 24, 2026 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | -3.13% | 172,542,500 |
| Jul 23, 2026 | 1.02 | 1.04 | 1.01 | 1.02 | 1.02 | -0.68% | 148,336,100 |
| Jul 22, 2026 | 1.03 | 1.06 | 1.02 | 1.03 | 1.03 | 0.10% | 213,768,800 |
| Jul 21, 2026 | 1.02 | 1.03 | 1.00 | 1.03 | 1.03 | 0.88% | 176,987,400 |
| Jul 20, 2026 | 0.98 | 1.02 | 0.98 | 1.02 | 1.02 | 3.76% | 306,312,100 |
| Jul 17, 2026 | 1.04 | 1.04 | 0.98 | 0.98 | 0.98 | -5.84% | 295,175,668 |
| Jul 16, 2026 | 1.04 | 1.07 | 1.02 | 1.04 | 1.04 | -0.57% | 262,865,315 |
| Jul 15, 2026 | 1.01 | 1.08 | 1.01 | 1.05 | 1.05 | 3.35% | 405,734,572 |