Guotai CSI NAtional Defense Fund (SHA:512660)
China · Delayed Price · Currency is CNY 1.372
+0.005 (0.37%)
Apr 16, 2026, 10:20 AM CST
SHA:512660 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 1.38 | 1.40 | 1.36 | 1.37 | 1.37 | -0.58% | 374,582,800 |
| Apr 14, 2026 | 1.36 | 1.38 | 1.35 | 1.38 | 1.38 | 1.78% | 321,832,100 |
| Apr 13, 2026 | 1.33 | 1.36 | 1.33 | 1.35 | 1.35 | 0.90% | 223,015,700 |
| Apr 10, 2026 | 1.33 | 1.36 | 1.33 | 1.34 | 1.34 | 1.21% | 248,829,800 |
| Apr 9, 2026 | 1.32 | 1.34 | 1.31 | 1.32 | 1.32 | -0.75% | 201,006,800 |
| Apr 8, 2026 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | 5.04% | 366,708,600 |
| Apr 7, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | -0.08% | 144,595,800 |
| Apr 3, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -1.17% | 311,281,000 |
| Apr 2, 2026 | 1.31 | 1.32 | 1.28 | 1.29 | 1.29 | -1.83% | 174,854,900 |
| Apr 1, 2026 | 1.33 | 1.33 | 1.30 | 1.31 | 1.31 | 0.38% | 191,220,400 |
| Mar 31, 2026 | 1.31 | 1.34 | 1.30 | 1.30 | 1.30 | -0.46% | 283,653,500 |
| Mar 30, 2026 | 1.28 | 1.31 | 1.27 | 1.31 | 1.31 | 1.08% | 421,030,200 |
| Mar 27, 2026 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 0.62% | 201,320,500 |
| Mar 26, 2026 | 1.32 | 1.32 | 1.28 | 1.29 | 1.29 | -1.90% | 201,277,600 |
| Mar 25, 2026 | 1.29 | 1.32 | 1.29 | 1.31 | 1.31 | 1.78% | 301,133,400 |
| Mar 24, 2026 | 1.28 | 1.29 | 1.26 | 1.29 | 1.29 | 2.46% | 376,424,800 |
| Mar 23, 2026 | 1.30 | 1.31 | 1.25 | 1.26 | 1.26 | -4.98% | 372,186,500 |
| Mar 20, 2026 | 1.37 | 1.37 | 1.32 | 1.33 | 1.33 | -2.79% | 239,226,400 |
| Mar 19, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -2.64% | 253,645,600 |
| Mar 18, 2026 | 1.38 | 1.40 | 1.37 | 1.40 | 1.40 | 1.74% | 307,010,100 |
| Mar 17, 2026 | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | -2.76% | 245,916,900 |
| Mar 16, 2026 | 1.42 | 1.42 | 1.39 | 1.42 | 1.42 | 0.07% | 259,814,300 |
| Mar 13, 2026 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -2.95% | 359,109,800 |
| Mar 12, 2026 | 1.49 | 1.49 | 1.45 | 1.46 | 1.46 | -2.15% | 380,207,000 |
| Mar 11, 2026 | 1.51 | 1.52 | 1.49 | 1.49 | 1.49 | -1.46% | 278,402,700 |
| Mar 10, 2026 | 1.50 | 1.53 | 1.50 | 1.51 | 1.51 | 1.21% | 328,385,800 |
| Mar 9, 2026 | 1.51 | 1.51 | 1.46 | 1.49 | 1.49 | -1.97% | 516,644,600 |
| Mar 6, 2026 | 1.49 | 1.55 | 1.49 | 1.52 | 1.52 | 0.99% | 417,849,100 |
| Mar 5, 2026 | 1.51 | 1.52 | 1.49 | 1.51 | 1.51 | 0.73% | 374,593,700 |
| Mar 4, 2026 | 1.45 | 1.51 | 1.45 | 1.50 | 1.50 | 1.22% | 466,497,700 |
| Mar 3, 2026 | 1.59 | 1.59 | 1.48 | 1.48 | 1.48 | -6.86% | 945,083,079 |
| Mar 2, 2026 | 1.60 | 1.60 | 1.56 | 1.59 | 1.59 | 2.45% | 1,034,625,000 |
| Feb 27, 2026 | 1.54 | 1.56 | 1.54 | 1.55 | 1.55 | -0.13% | 343,642,100 |
| Feb 26, 2026 | 1.52 | 1.56 | 1.51 | 1.55 | 1.55 | 1.70% | 452,509,900 |
| Feb 25, 2026 | 1.50 | 1.53 | 1.49 | 1.53 | 1.53 | 1.67% | 481,721,500 |
| Feb 24, 2026 | 1.49 | 1.52 | 1.48 | 1.50 | 1.50 | 1.21% | 435,177,500 |
| Feb 13, 2026 | 1.47 | 1.50 | 1.47 | 1.48 | 1.48 | 0.34% | 381,236,300 |
| Feb 12, 2026 | 1.46 | 1.48 | 1.45 | 1.48 | 1.48 | 1.37% | 227,381,800 |
| Feb 11, 2026 | 1.47 | 1.48 | 1.46 | 1.46 | 1.46 | -0.75% | 243,044,400 |
| Feb 10, 2026 | 1.47 | 1.48 | 1.44 | 1.47 | 1.47 | 0.20% | 316,329,214 |
| Feb 9, 2026 | 1.46 | 1.47 | 1.45 | 1.47 | 1.47 | 1.81% | 224,852,900 |
| Feb 6, 2026 | 1.45 | 1.47 | 1.44 | 1.44 | 1.44 | -1.77% | 241,254,200 |
| Feb 5, 2026 | 1.47 | 1.49 | 1.46 | 1.47 | 1.47 | -1.28% | 212,304,300 |
| Feb 4, 2026 | 1.48 | 1.51 | 1.46 | 1.49 | 1.49 | 0.13% | 306,176,900 |
| Feb 3, 2026 | 1.44 | 1.48 | 1.43 | 1.48 | 1.48 | 4.44% | 446,594,600 |
| Feb 2, 2026 | 1.44 | 1.47 | 1.42 | 1.42 | 1.42 | -1.80% | 287,963,961 |
| Jan 30, 2026 | 1.46 | 1.48 | 1.42 | 1.45 | 1.45 | -1.83% | 424,774,100 |
| Jan 29, 2026 | 1.49 | 1.51 | 1.47 | 1.47 | 1.47 | -2.00% | 417,626,000 |
| Jan 28, 2026 | 1.53 | 1.53 | 1.49 | 1.50 | 1.50 | -1.44% | 396,439,000 |
| Jan 27, 2026 | 1.48 | 1.53 | 1.48 | 1.53 | 1.53 | 1.46% | 365,782,100 |