Skip to main content
logo
GF Fund Management Co Ltd - GF CSI Banks ETF (SHA:512410)
China flag China · Delayed Price · Currency is CNY
1.118
-0.002 (-0.18%)
At close: Sep 22, 2026

SHA:512410 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 20261.111.121.111.111.11-0.63%9,283,105
Sep 22, 20261.121.121.111.121.12-0.18%10,888,100
Sep 21, 20261.111.121.101.121.120.36%10,082,900
Sep 18, 20261.111.121.111.121.12-0.27%12,303,961
Sep 17, 20261.121.131.111.121.12-0.36%13,925,600
Sep 16, 20261.131.131.111.121.12-0.62%12,380,700
Sep 15, 20261.141.141.131.131.13-1.22%13,125,200
Sep 14, 20261.131.151.131.141.141.24%13,857,000
Sep 11, 20261.141.161.131.131.13-0.79%16,517,900
Sep 10, 20261.121.141.121.141.141.52%13,255,101
Sep 9, 20261.121.121.111.121.120.09%8,418,402
Sep 8, 20261.121.121.111.121.120.36%13,953,918
Sep 7, 20261.131.171.111.121.12-1.41%11,641,100
Sep 4, 20261.121.131.111.131.131.07%13,330,300
Sep 3, 20261.121.141.111.121.12-0.36%15,251,501
Sep 2, 20261.131.141.121.131.13-0.18%11,631,500
Sep 1, 20261.101.131.101.131.132.08%12,895,000
Aug 31, 20261.101.111.091.101.101.56%11,346,900
Aug 28, 20261.091.091.081.091.09-0.55%11,697,100
Aug 27, 20261.091.111.051.091.09-1.00%12,423,205
Aug 26, 20261.091.111.071.101.100.73%14,373,806
Aug 25, 20261.111.121.091.101.10-0.72%14,993,915
Aug 24, 20261.091.111.081.101.101.19%18,723,789
Aug 21, 20261.091.101.091.091.09-0.09%19,665,664
Aug 20, 20261.081.101.071.091.090.28%33,070,801
Aug 19, 20261.071.091.071.091.092.06%38,976,300
Aug 18, 20261.061.071.061.071.070.19%10,982,611
Aug 17, 20261.061.071.061.071.07-0.37%12,018,300
Aug 14, 20261.071.071.061.071.07-0.28%10,900,833
Aug 13, 20261.061.071.061.071.070.47%23,327,707
Aug 12, 20261.071.071.061.071.07-0.28%8,753,903
Aug 11, 20261.071.081.071.071.07-0.09%8,997,625
Aug 10, 20261.061.081.061.071.070.47%14,346,806
Aug 7, 20261.071.071.061.071.07-0.84%16,382,401
Aug 6, 20261.081.081.061.081.080.09%22,976,187
Aug 5, 20261.081.081.071.071.07-0.92%36,969,883
Aug 4, 20261.111.111.081.081.08-2.52%25,997,159
Aug 3, 20261.101.121.101.111.11-0.09%13,585,105
Jul 31, 20261.101.111.081.111.11-1.15%29,599,107
Jul 30, 20261.101.131.091.131.132.74%17,594,915
Jul 29, 20261.101.111.091.101.10-15,388,110
Jul 28, 20261.081.101.081.101.101.48%15,271,014
Jul 27, 20261.071.091.071.081.080.09%5,006,901
Jul 24, 20261.081.081.061.081.080.37%11,773,620
Jul 23, 20261.061.081.051.081.080.66%13,465,943
Jul 22, 20261.041.071.041.071.070.75%18,275,543
Jul 21, 20261.091.091.051.061.06-1.94%18,472,569
Jul 20, 20261.051.091.041.081.082.37%19,137,942
Jul 17, 20261.051.071.051.061.060.48%15,720,796
Jul 16, 20261.051.061.041.051.05-0.38%33,407,950