Guotai CSI Computer Theme ETF (SHA:512720)
China · Delayed Price · Currency is CNY 1.296
-0.046 (-3.43%)
At close: Sep 26, 2025
SHA:512720 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.34 | 1.34 | 1.29 | 1.30 | 1.30 | -3.43% | 41,039,900 |
| Sep 25, 2025 | 1.31 | 1.35 | 1.31 | 1.34 | 1.34 | 2.44% | 47,295,000 |
| Sep 24, 2025 | 1.27 | 1.31 | 1.26 | 1.31 | 1.31 | 3.15% | 44,037,600 |
| Sep 23, 2025 | 1.31 | 1.31 | 1.24 | 1.27 | 1.27 | -2.46% | 47,540,898 |
| Sep 22, 2025 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 2.84% | 51,215,200 |
| Sep 19, 2025 | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | -0.94% | 38,108,700 |
| Sep 18, 2025 | 1.28 | 1.32 | 1.26 | 1.28 | 1.28 | -0.93% | 64,432,966 |
| Sep 17, 2025 | 1.28 | 1.29 | 1.26 | 1.29 | 1.29 | 0.47% | 82,830,900 |
| Sep 16, 2025 | 1.25 | 1.29 | 1.25 | 1.28 | 1.28 | 2.64% | 94,234,300 |
| Sep 15, 2025 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | -0.08% | 38,154,900 |
| Sep 12, 2025 | 1.25 | 1.27 | 1.25 | 1.25 | 1.25 | 0.24% | 76,757,500 |
| Sep 11, 2025 | 1.20 | 1.25 | 1.18 | 1.25 | 1.25 | 4.87% | 72,392,800 |
| Sep 10, 2025 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | 0.85% | 19,038,100 |
| Sep 9, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -2.40% | 46,863,200 |
| Sep 8, 2025 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 1.17% | 42,793,700 |
| Sep 5, 2025 | 1.17 | 1.20 | 1.15 | 1.20 | 1.20 | 2.57% | 69,119,300 |
| Sep 4, 2025 | 1.21 | 1.22 | 1.15 | 1.17 | 1.17 | -3.95% | 82,380,400 |
| Sep 3, 2025 | 1.25 | 1.26 | 1.21 | 1.21 | 1.21 | -2.49% | 45,616,300 |
| Sep 2, 2025 | 1.29 | 1.29 | 1.24 | 1.25 | 1.25 | -4.16% | 107,303,670 |
| Sep 1, 2025 | 1.31 | 1.33 | 1.28 | 1.30 | 1.30 | 0.46% | 52,363,400 |
| Aug 29, 2025 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | -1.82% | 108,223,400 |
| Aug 28, 2025 | 1.28 | 1.32 | 1.26 | 1.32 | 1.32 | 2.73% | 90,085,267 |
| Aug 27, 2025 | 1.31 | 1.33 | 1.28 | 1.28 | 1.28 | -1.16% | 95,070,934 |
| Aug 26, 2025 | 1.29 | 1.31 | 1.28 | 1.30 | 1.30 | 0.31% | 121,742,321 |
| Aug 25, 2025 | 1.30 | 1.31 | 1.27 | 1.29 | 1.29 | 1.33% | 99,413,900 |
| Aug 22, 2025 | 1.22 | 1.28 | 1.22 | 1.28 | 1.28 | 4.85% | 98,577,567 |
| Aug 21, 2025 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | -0.33% | 58,192,200 |
| Aug 20, 2025 | 1.19 | 1.23 | 1.18 | 1.22 | 1.22 | 2.09% | 73,851,200 |
| Aug 19, 2025 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | -0.66% | 56,389,386 |
| Aug 18, 2025 | 1.17 | 1.22 | 1.17 | 1.20 | 1.20 | 3.61% | 163,599,300 |
| Aug 15, 2025 | 1.13 | 1.17 | 1.13 | 1.16 | 1.16 | 2.65% | 53,784,300 |
| Aug 14, 2025 | 1.14 | 1.16 | 1.13 | 1.13 | 1.13 | -0.53% | 43,060,500 |
| Aug 13, 2025 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | 1.25% | 44,424,900 |
| Aug 12, 2025 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | 0.90% | 40,779,700 |
| Aug 11, 2025 | 1.10 | 1.12 | 1.09 | 1.11 | 1.11 | 1.74% | 60,569,900 |
| Aug 8, 2025 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -2.23% | 63,371,400 |
| Aug 7, 2025 | 1.12 | 1.14 | 1.12 | 1.12 | 1.12 | -0.71% | 41,511,100 |
| Aug 6, 2025 | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | 0.89% | 44,463,800 |
| Aug 5, 2025 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | 0.36% | 58,496,500 |
| Aug 4, 2025 | 1.10 | 1.12 | 1.10 | 1.11 | 1.11 | 0.27% | 30,750,200 |
| Aug 1, 2025 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | -0.27% | 49,281,300 |
| Jul 31, 2025 | 1.11 | 1.13 | 1.11 | 1.11 | 1.11 | 0.27% | 77,608,700 |
| Jul 30, 2025 | 1.13 | 1.13 | 1.10 | 1.11 | 1.11 | -1.51% | 51,620,000 |
| Jul 29, 2025 | 1.12 | 1.13 | 1.10 | 1.13 | 1.13 | 0.80% | 34,538,100 |
| Jul 28, 2025 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | -0.71% | 34,959,800 |
| Jul 25, 2025 | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | 1.08% | 53,807,400 |
| Jul 24, 2025 | 1.10 | 1.12 | 1.09 | 1.12 | 1.12 | 1.64% | 52,574,400 |
| Jul 23, 2025 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | 0.18% | 100,971,400 |
| Jul 22, 2025 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | -0.73% | 39,503,300 |
| Jul 21, 2025 | 1.11 | 1.11 | 1.09 | 1.10 | 1.10 | -0.36% | 47,959,900 |