GF CSI Environment Protection Industry ETF Index Fund (SHA:512580)
China · Delayed Price · Currency is CNY 1.122
-0.006 (-0.53%)
At close: Sep 23, 2026
SHA:512580 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | -0.53% | 4,361,700 |
| Sep 22, 2026 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | 0.09% | 4,135,500 |
| Sep 21, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | -0.35% | 3,657,400 |
| Sep 18, 2026 | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | 1.53% | 3,659,100 |
| Sep 17, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.36% | 3,159,500 |
| Sep 16, 2026 | 1.12 | 1.12 | 1.10 | 1.12 | 1.12 | - | 5,907,799 |
| Sep 15, 2026 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | -0.80% | 5,542,600 |
| Sep 14, 2026 | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | 0.90% | 5,466,400 |
| Sep 11, 2026 | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | -1.33% | 5,431,900 |
| Sep 10, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.44% | 5,565,200 |
| Sep 9, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | 0.18% | 44,221,000 |
| Sep 8, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | -0.35% | 4,114,100 |
| Sep 7, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | - | 4,281,100 |
| Sep 4, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.52% | 6,143,000 |
| Sep 3, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.35% | 4,501,900 |
| Sep 2, 2026 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -1.72% | 8,428,700 |
| Sep 1, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.60% | 4,398,000 |
| Aug 31, 2026 | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | -1.10% | 7,435,900 |
| Aug 28, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.51% | 4,135,000 |
| Aug 27, 2026 | 1.19 | 1.20 | 1.17 | 1.19 | 1.19 | -1.00% | 8,914,600 |
| Aug 26, 2026 | 1.18 | 1.21 | 1.18 | 1.20 | 1.20 | 1.35% | 4,546,300 |
| Aug 25, 2026 | 1.18 | 1.20 | 1.17 | 1.18 | 1.18 | -0.76% | 3,183,100 |
| Aug 24, 2026 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | -0.67% | 3,877,000 |
| Aug 21, 2026 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | 0.67% | 4,476,500 |
| Aug 20, 2026 | 1.20 | 1.25 | 1.19 | 1.19 | 1.19 | -0.75% | 5,487,400 |
| Aug 19, 2026 | 1.23 | 1.24 | 1.20 | 1.20 | 1.20 | -2.75% | 5,024,300 |
| Aug 18, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | -0.16% | 5,726,600 |
| Aug 17, 2026 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | 1.89% | 4,932,300 |
| Aug 14, 2026 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -0.08% | 6,463,600 |
| Aug 13, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.90% | 5,215,600 |
| Aug 12, 2026 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | 0.74% | 4,633,400 |
| Aug 11, 2026 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | 0.50% | 5,524,200 |
| Aug 10, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.67% | 5,590,900 |
| Aug 7, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | 1.35% | 4,217,100 |
| Aug 6, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -1.17% | 5,959,000 |
| Aug 5, 2026 | 1.19 | 1.21 | 1.18 | 1.20 | 1.20 | 1.35% | 8,395,200 |
| Aug 4, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.25% | 5,664,900 |
| Aug 3, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 0.85% | 5,673,900 |
| Jul 31, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | 0.17% | 8,602,700 |
| Jul 30, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | -0.26% | 4,972,600 |
| Jul 29, 2026 | 1.17 | 1.18 | 1.14 | 1.17 | 1.17 | 0.69% | 4,804,100 |
| Jul 28, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | -1.27% | 7,539,900 |
| Jul 27, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 2.16% | 7,521,100 |
| Jul 24, 2026 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | -2.20% | 5,279,000 |
| Jul 23, 2026 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | 2.52% | 7,832,700 |
| Jul 22, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | -0.09% | 6,605,400 |
| Jul 21, 2026 | 1.13 | 1.16 | 1.11 | 1.15 | 1.15 | 2.40% | 10,505,800 |
| Jul 20, 2026 | 1.12 | 1.14 | 1.10 | 1.13 | 1.13 | 0.09% | 7,246,200 |
| Jul 17, 2026 | 1.15 | 1.16 | 1.12 | 1.13 | 1.13 | -2.00% | 9,528,700 |
| Jul 16, 2026 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | -2.55% | 10,871,910 |