GF Fund Management Co. Ltd. - GF CSI Livestock Breeding Industry ETF (SHA:512450)

China · Delayed Price · Currency is CNY

0.8930

-0.0120 (-1.33%)

At close: Sep 23, 2026

SHA:512450 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.90	0.90	0.89	0.89	0.89	-1.33%	2,378,900
Sep 22, 2026	0.91	0.91	0.90	0.91	0.91	-0.88%	2,618,000
Sep 21, 2026	0.90	0.91	0.89	0.91	0.91	1.90%	1,878,800
Sep 18, 2026	0.89	0.90	0.89	0.90	0.90	-0.11%	1,257,700
Sep 17, 2026	0.89	0.90	0.88	0.90	0.90	0.34%	1,943,500
Sep 16, 2026	0.91	0.91	0.89	0.89	0.89	-1.65%	6,840,600
Sep 15, 2026	0.91	0.92	0.91	0.91	0.91	-0.33%	1,601,400
Sep 14, 2026	0.92	0.92	0.90	0.91	0.91	-0.55%	1,712,200
Sep 11, 2026	0.93	0.93	0.91	0.92	0.92	-1.29%	2,420,700
Sep 10, 2026	0.95	0.95	0.93	0.93	0.93	-2.31%	3,927,400
Sep 9, 2026	0.95	0.96	0.95	0.95	0.95	-0.21%	2,578,700
Sep 8, 2026	0.95	0.96	0.94	0.95	0.95	0.11%	2,455,000
Sep 7, 2026	0.95	0.95	0.94	0.95	0.95	0.63%	4,707,300
Sep 4, 2026	0.91	0.96	0.91	0.95	0.95	4.30%	9,761,900
Sep 3, 2026	0.91	0.92	0.90	0.91	0.91	-0.87%	4,603,700
Sep 2, 2026	0.93	0.93	0.92	0.92	0.92	-1.19%	8,432,700
Sep 1, 2026	0.91	0.93	0.91	0.93	0.93	1.20%	7,616,400
Aug 31, 2026	0.91	0.92	0.91	0.92	0.92	0.11%	3,673,800
Aug 28, 2026	0.91	0.92	0.89	0.91	0.91	1.11%	2,996,500
Aug 27, 2026	0.89	0.91	0.89	0.90	0.90	1.35%	3,304,100
Aug 26, 2026	0.89	0.90	0.89	0.89	0.89	-0.22%	2,292,900
Aug 25, 2026	0.88	0.89	0.88	0.89	0.89	1.82%	3,085,100
Aug 24, 2026	0.88	0.89	0.87	0.88	0.88	-0.68%	2,441,300
Aug 21, 2026	0.90	0.90	0.88	0.88	0.88	-1.78%	3,079,600
Aug 20, 2026	0.89	0.90	0.88	0.90	0.90	1.93%	3,330,800
Aug 19, 2026	0.91	0.91	0.88	0.88	0.88	-2.54%	3,768,200
Aug 18, 2026	0.89	0.91	0.89	0.91	0.91	1.91%	4,168,100
Aug 17, 2026	0.89	0.90	0.88	0.89	0.89	0.45%	2,619,300
Aug 14, 2026	0.89	0.90	0.88	0.89	0.89	-1.34%	6,299,100
Aug 13, 2026	0.90	0.90	0.89	0.90	0.90	-0.22%	3,046,100
Aug 12, 2026	0.90	0.90	0.89	0.90	0.90	0.11%	2,173,900
Aug 11, 2026	0.91	0.91	0.90	0.90	0.90	-0.77%	4,585,900
Aug 10, 2026	0.88	0.91	0.88	0.91	0.91	3.08%	7,317,000
Aug 7, 2026	0.88	0.88	0.87	0.88	0.88	-0.11%	3,342,500
Aug 6, 2026	0.88	0.89	0.87	0.88	0.88	-0.23%	3,426,100
Aug 5, 2026	0.88	0.89	0.87	0.88	0.88	0.34%	3,037,000
Aug 4, 2026	0.89	0.89	0.88	0.88	0.88	-1.35%	4,205,800
Aug 3, 2026	0.89	0.90	0.88	0.89	0.89	-0.22%	2,719,200
Jul 31, 2026	0.88	0.89	0.87	0.89	0.89	0.34%	4,372,600
Jul 30, 2026	0.88	0.90	0.87	0.89	0.89	1.37%	6,089,000
Jul 29, 2026	0.87	0.88	0.87	0.88	0.88	0.69%	3,781,500
Jul 28, 2026	0.87	0.88	0.86	0.87	0.87	0.58%	2,507,100
Jul 27, 2026	0.86	0.87	0.85	0.87	0.87	1.05%	2,657,200
Jul 24, 2026	0.88	0.88	0.86	0.86	0.86	-2.61%	6,632,700
Jul 23, 2026	0.87	0.89	0.87	0.88	0.88	0.11%	4,122,900
Jul 22, 2026	0.87	0.88	0.86	0.88	0.88	0.46%	5,617,500
Jul 21, 2026	0.88	0.89	0.87	0.88	0.88	-1.69%	6,323,500
Jul 20, 2026	0.87	0.89	0.87	0.89	0.89	1.02%	8,487,800
Jul 17, 2026	0.90	0.91	0.87	0.88	0.88	-2.33%	7,110,300
Jul 16, 2026	0.88	0.91	0.88	0.90	0.90	2.27%	9,907,700