GF CSI Military Industry ETF (SHA:512680)
China · Delayed Price · Currency is CNY 1.342
+0.005 (0.37%)
Apr 1, 2026, 4:00 PM EDT
SHA:512680 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1.35 | 1.36 | 1.33 | 1.34 | 1.34 | 0.37% | 32,163,200 |
| Mar 31, 2026 | 1.34 | 1.37 | 1.33 | 1.34 | 1.34 | -0.30% | 38,578,400 |
| Mar 30, 2026 | 1.31 | 1.35 | 1.31 | 1.34 | 1.34 | 1.06% | 51,931,700 |
| Mar 27, 2026 | 1.30 | 1.34 | 1.30 | 1.33 | 1.33 | 0.68% | 33,046,800 |
| Mar 26, 2026 | 1.35 | 1.35 | 1.31 | 1.32 | 1.32 | -2.08% | 37,419,500 |
| Mar 25, 2026 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 1.82% | 61,556,850 |
| Mar 24, 2026 | 1.30 | 1.32 | 1.29 | 1.32 | 1.32 | 2.48% | 65,852,800 |
| Mar 23, 2026 | 1.33 | 1.34 | 1.28 | 1.29 | 1.29 | -4.80% | 74,277,400 |
| Mar 20, 2026 | 1.40 | 1.41 | 1.35 | 1.36 | 1.36 | -3.15% | 43,644,600 |
| Mar 19, 2026 | 1.41 | 1.42 | 1.39 | 1.40 | 1.40 | -2.44% | 44,014,900 |
| Mar 18, 2026 | 1.41 | 1.44 | 1.40 | 1.43 | 1.43 | 1.63% | 31,843,000 |
| Mar 17, 2026 | 1.45 | 1.46 | 1.41 | 1.41 | 1.41 | -2.62% | 33,808,300 |
| Mar 16, 2026 | 1.45 | 1.45 | 1.42 | 1.45 | 1.45 | -0.14% | 45,202,690 |
| Mar 13, 2026 | 1.48 | 1.49 | 1.45 | 1.45 | 1.45 | -2.88% | 43,329,300 |
| Mar 12, 2026 | 1.52 | 1.52 | 1.48 | 1.49 | 1.49 | -1.97% | 38,437,200 |
| Mar 11, 2026 | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | -1.74% | 47,044,200 |
| Mar 10, 2026 | 1.53 | 1.57 | 1.53 | 1.55 | 1.55 | 1.57% | 69,841,700 |
| Mar 9, 2026 | 1.54 | 1.54 | 1.50 | 1.53 | 1.53 | -2.12% | 70,880,160 |
| Mar 6, 2026 | 1.54 | 1.58 | 1.53 | 1.56 | 1.56 | 0.84% | 50,844,000 |
| Mar 5, 2026 | 1.54 | 1.55 | 1.52 | 1.55 | 1.55 | 1.05% | 74,612,500 |
| Mar 4, 2026 | 1.48 | 1.55 | 1.48 | 1.53 | 1.53 | 1.12% | 152,556,800 |
| Mar 3, 2026 | 1.63 | 1.63 | 1.51 | 1.51 | 1.51 | -6.83% | 217,133,800 |
| Mar 2, 2026 | 1.65 | 1.66 | 1.59 | 1.63 | 1.63 | 2.27% | 109,609,400 |
| Feb 27, 2026 | 1.59 | 1.60 | 1.58 | 1.59 | 1.59 | -0.06% | 53,537,400 |
| Feb 26, 2026 | 1.56 | 1.60 | 1.55 | 1.59 | 1.59 | 1.73% | 54,864,400 |
| Feb 25, 2026 | 1.54 | 1.57 | 1.53 | 1.56 | 1.56 | 1.76% | 50,527,000 |
| Feb 24, 2026 | 1.53 | 1.55 | 1.52 | 1.54 | 1.54 | 1.12% | 45,122,900 |
| Feb 13, 2026 | 1.51 | 1.53 | 1.51 | 1.52 | 1.52 | 0.40% | 87,926,000 |
| Feb 12, 2026 | 1.49 | 1.52 | 1.48 | 1.51 | 1.51 | 1.27% | 39,977,060 |
| Feb 11, 2026 | 1.50 | 1.52 | 1.49 | 1.49 | 1.49 | -0.66% | 29,851,700 |
| Feb 10, 2026 | 1.51 | 1.51 | 1.48 | 1.50 | 1.50 | 0.07% | 52,208,600 |
| Feb 9, 2026 | 1.50 | 1.51 | 1.48 | 1.50 | 1.50 | 1.83% | 36,633,700 |
| Feb 6, 2026 | 1.48 | 1.50 | 1.47 | 1.48 | 1.48 | -1.60% | 38,512,800 |
| Feb 5, 2026 | 1.51 | 1.53 | 1.49 | 1.50 | 1.50 | -1.38% | 37,521,100 |
| Feb 4, 2026 | 1.52 | 1.54 | 1.50 | 1.52 | 1.52 | 0.26% | 54,540,400 |
| Feb 3, 2026 | 1.46 | 1.52 | 1.46 | 1.52 | 1.52 | 4.33% | 69,888,000 |
| Feb 2, 2026 | 1.47 | 1.51 | 1.45 | 1.45 | 1.45 | -1.76% | 60,532,900 |
| Jan 30, 2026 | 1.50 | 1.51 | 1.45 | 1.48 | 1.48 | -1.92% | 65,847,300 |
| Jan 29, 2026 | 1.53 | 1.54 | 1.51 | 1.51 | 1.51 | -1.89% | 98,429,300 |
| Jan 28, 2026 | 1.56 | 1.56 | 1.53 | 1.54 | 1.54 | -1.41% | 67,349,100 |
| Jan 27, 2026 | 1.52 | 1.57 | 1.52 | 1.56 | 1.56 | 1.43% | 137,474,100 |
| Jan 26, 2026 | 1.61 | 1.61 | 1.53 | 1.54 | 1.54 | -4.59% | 144,275,800 |
| Jan 23, 2026 | 1.58 | 1.62 | 1.56 | 1.61 | 1.61 | 3.00% | 80,475,800 |
| Jan 22, 2026 | 1.51 | 1.57 | 1.51 | 1.57 | 1.57 | 3.37% | 111,909,300 |
| Jan 21, 2026 | 1.49 | 1.54 | 1.49 | 1.51 | 1.51 | -0.07% | 57,689,600 |
| Jan 20, 2026 | 1.56 | 1.57 | 1.50 | 1.52 | 1.52 | -2.95% | 66,515,200 |
| Jan 19, 2026 | 1.53 | 1.58 | 1.52 | 1.56 | 1.56 | 1.83% | 102,143,200 |
| Jan 16, 2026 | 1.55 | 1.56 | 1.52 | 1.53 | 1.53 | -0.97% | 91,781,000 |
| Jan 15, 2026 | 1.57 | 1.58 | 1.53 | 1.55 | 1.55 | -3.13% | 146,746,200 |
| Jan 14, 2026 | 1.57 | 1.65 | 1.57 | 1.60 | 1.60 | 0.38% | 247,410,600 |