GF CSI Military Industry ETF (SHA:512680)
China · Delayed Price · Currency is CNY 1.178
-0.017 (-1.42%)
At close: Sep 23, 2026
SHA:512680 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -1.42% | 21,744,700 |
| Sep 22, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | -0.83% | 37,241,800 |
| Sep 21, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 1.60% | 37,495,300 |
| Sep 18, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 1.37% | 33,356,800 |
| Sep 17, 2026 | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | -0.68% | 43,128,300 |
| Sep 16, 2026 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 0.86% | 35,762,100 |
| Sep 15, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | -0.76% | 35,548,200 |
| Sep 14, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -1.59% | 27,254,800 |
| Sep 11, 2026 | 1.20 | 1.20 | 1.17 | 1.20 | 1.20 | -0.91% | 49,814,500 |
| Sep 10, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | -0.17% | 51,241,000 |
| Sep 9, 2026 | 1.19 | 1.22 | 1.19 | 1.21 | 1.21 | 1.43% | 83,814,161 |
| Sep 8, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 1.19% | 45,598,639 |
| Sep 7, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | -0.17% | 31,506,500 |
| Sep 4, 2026 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | 1.03% | 113,751,300 |
| Sep 3, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | -0.09% | 62,583,700 |
| Sep 2, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 0.17% | 71,402,100 |
| Sep 1, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | -0.26% | 97,041,200 |
| Aug 31, 2026 | 1.15 | 1.17 | 1.14 | 1.17 | 1.17 | 1.83% | 41,758,600 |
| Aug 28, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | 0.09% | 28,121,000 |
| Aug 27, 2026 | 1.13 | 1.15 | 1.12 | 1.15 | 1.15 | 1.95% | 42,403,500 |
| Aug 26, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.36% | 30,575,100 |
| Aug 25, 2026 | 1.11 | 1.13 | 1.10 | 1.12 | 1.12 | 0.36% | 40,617,500 |
| Aug 24, 2026 | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | -1.50% | 30,932,600 |
| Aug 21, 2026 | 1.12 | 1.14 | 1.11 | 1.14 | 1.14 | 0.98% | 42,914,800 |
| Aug 20, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -0.97% | 72,328,100 |
| Aug 19, 2026 | 1.19 | 1.20 | 1.13 | 1.14 | 1.14 | -5.02% | 87,679,700 |
| Aug 18, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | -0.33% | 50,666,700 |
| Aug 17, 2026 | 1.18 | 1.20 | 1.16 | 1.20 | 1.20 | 1.70% | 37,404,285 |
| Aug 14, 2026 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | 0.51% | 38,890,500 |
| Aug 13, 2026 | 1.19 | 1.20 | 1.17 | 1.17 | 1.17 | -0.85% | 35,330,100 |
| Aug 12, 2026 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | 0.85% | 31,300,635 |
| Aug 11, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -2.17% | 52,011,300 |
| Aug 10, 2026 | 1.18 | 1.20 | 1.17 | 1.20 | 1.20 | 1.52% | 66,649,300 |
| Aug 7, 2026 | 1.16 | 1.18 | 1.15 | 1.18 | 1.18 | 1.64% | 43,065,400 |
| Aug 6, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | 0.09% | 44,052,300 |
| Aug 5, 2026 | 1.14 | 1.17 | 1.14 | 1.16 | 1.16 | 1.57% | 49,497,922 |
| Aug 4, 2026 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | 1.33% | 43,767,399 |
| Aug 3, 2026 | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | 0.89% | 50,500,700 |
| Jul 31, 2026 | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | 1.91% | 54,408,800 |
| Jul 30, 2026 | 1.11 | 1.12 | 1.09 | 1.10 | 1.10 | -1.97% | 54,091,100 |
| Jul 29, 2026 | 1.10 | 1.12 | 1.09 | 1.12 | 1.12 | 1.54% | 66,563,500 |
| Jul 28, 2026 | 1.12 | 1.13 | 1.10 | 1.10 | 1.10 | -2.48% | 46,398,800 |
| Jul 27, 2026 | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | 2.54% | 70,533,500 |
| Jul 24, 2026 | 1.12 | 1.13 | 1.10 | 1.10 | 1.10 | -2.13% | 86,165,900 |
| Jul 23, 2026 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | 1.62% | 87,610,600 |
| Jul 22, 2026 | 1.11 | 1.13 | 1.10 | 1.11 | 1.11 | -0.54% | 75,815,700 |
| Jul 21, 2026 | 1.09 | 1.12 | 1.06 | 1.11 | 1.11 | 3.34% | 79,264,400 |
| Jul 20, 2026 | 1.09 | 1.11 | 1.06 | 1.08 | 1.08 | -0.55% | 86,443,700 |
| Jul 17, 2026 | 1.14 | 1.14 | 1.08 | 1.08 | 1.08 | -5.16% | 116,496,500 |
| Jul 16, 2026 | 1.15 | 1.17 | 1.14 | 1.14 | 1.14 | -1.97% | 69,251,600 |