Guotai CSI Computer Theme ETF (SHA:512720)
China · Delayed Price · Currency is CNY 1.131
-0.005 (-0.44%)
At close: Apr 3, 2026
SHA:512720 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.17 | 1.17 | 1.13 | 1.14 | 1.14 | -3.07% | 19,351,100 |
| Apr 1, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 2.54% | 24,035,100 |
| Mar 31, 2026 | 1.16 | 1.17 | 1.14 | 1.14 | 1.14 | -1.21% | 16,497,900 |
| Mar 30, 2026 | 1.15 | 1.16 | 1.13 | 1.16 | 1.16 | -0.69% | 21,401,400 |
| Mar 27, 2026 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | 0.34% | 14,809,400 |
| Mar 26, 2026 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -2.85% | 19,567,800 |
| Mar 25, 2026 | 1.17 | 1.21 | 1.17 | 1.20 | 1.20 | 2.49% | 44,842,400 |
| Mar 24, 2026 | 1.17 | 1.17 | 1.14 | 1.17 | 1.17 | 1.66% | 24,373,400 |
| Mar 23, 2026 | 1.20 | 1.20 | 1.14 | 1.15 | 1.15 | -4.66% | 25,345,400 |
| Mar 20, 2026 | 1.25 | 1.26 | 1.20 | 1.20 | 1.20 | -4.07% | 25,188,490 |
| Mar 19, 2026 | 1.24 | 1.27 | 1.24 | 1.25 | 1.25 | -1.26% | 40,600,100 |
| Mar 18, 2026 | 1.23 | 1.27 | 1.23 | 1.27 | 1.27 | 3.17% | 51,797,100 |
| Mar 17, 2026 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -2.07% | 22,747,400 |
| Mar 16, 2026 | 1.26 | 1.26 | 1.23 | 1.26 | 1.26 | -0.16% | 30,231,400 |
| Mar 13, 2026 | 1.28 | 1.29 | 1.25 | 1.26 | 1.26 | -2.40% | 38,489,600 |
| Mar 12, 2026 | 1.29 | 1.31 | 1.28 | 1.29 | 1.29 | -0.15% | 26,598,700 |
| Mar 11, 2026 | 1.30 | 1.31 | 1.29 | 1.29 | 1.29 | -0.92% | 25,234,000 |
| Mar 10, 2026 | 1.30 | 1.32 | 1.28 | 1.30 | 1.30 | 1.16% | 40,682,200 |
| Mar 9, 2026 | 1.25 | 1.30 | 1.23 | 1.29 | 1.29 | 2.14% | 54,308,700 |
| Mar 6, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 1.04% | 18,622,800 |
| Mar 5, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | 0.81% | 21,076,800 |
| Mar 4, 2026 | 1.23 | 1.26 | 1.23 | 1.24 | 1.24 | -0.56% | 26,403,000 |
| Mar 3, 2026 | 1.30 | 1.31 | 1.24 | 1.25 | 1.25 | -4.52% | 34,988,100 |
| Mar 2, 2026 | 1.31 | 1.33 | 1.30 | 1.31 | 1.31 | -2.61% | 30,285,900 |
| Feb 27, 2026 | 1.30 | 1.35 | 1.30 | 1.34 | 1.34 | 1.59% | 23,129,200 |
| Feb 26, 2026 | 1.31 | 1.32 | 1.30 | 1.32 | 1.32 | 1.23% | 28,900,700 |
| Feb 25, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.69% | 30,029,200 |
| Feb 24, 2026 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -1.35% | 18,166,100 |
| Feb 13, 2026 | 1.33 | 1.35 | 1.33 | 1.33 | 1.33 | -0.60% | 128,476,400 |
| Feb 12, 2026 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | 2.45% | 39,000,600 |
| Feb 11, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | -0.53% | 80,516,000 |
| Feb 10, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | 0.61% | 25,621,300 |
| Feb 9, 2026 | 1.29 | 1.31 | 1.28 | 1.31 | 1.31 | 2.92% | 30,787,090 |
| Feb 6, 2026 | 1.27 | 1.29 | 1.25 | 1.27 | 1.27 | -0.47% | 23,050,800 |
| Feb 5, 2026 | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | -1.16% | 21,077,100 |
| Feb 4, 2026 | 1.30 | 1.30 | 1.27 | 1.29 | 1.29 | -2.27% | 40,495,900 |
| Feb 3, 2026 | 1.30 | 1.32 | 1.28 | 1.32 | 1.32 | 2.49% | 80,857,400 |
| Feb 2, 2026 | 1.32 | 1.33 | 1.29 | 1.29 | 1.29 | -3.16% | 29,850,900 |
| Jan 30, 2026 | 1.34 | 1.35 | 1.31 | 1.33 | 1.33 | -1.92% | 39,244,500 |
| Jan 29, 2026 | 1.34 | 1.39 | 1.34 | 1.36 | 1.36 | 0.22% | 60,318,800 |
| Jan 28, 2026 | 1.37 | 1.38 | 1.35 | 1.35 | 1.35 | -0.52% | 30,481,800 |
| Jan 27, 2026 | 1.35 | 1.37 | 1.33 | 1.36 | 1.36 | 0.67% | 23,873,800 |
| Jan 26, 2026 | 1.37 | 1.39 | 1.34 | 1.35 | 1.35 | -1.17% | 37,793,600 |
| Jan 23, 2026 | 1.35 | 1.37 | 1.34 | 1.37 | 1.37 | 1.19% | 31,575,400 |
| Jan 22, 2026 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | 0.82% | 38,092,300 |
| Jan 21, 2026 | 1.32 | 1.35 | 1.31 | 1.34 | 1.34 | 1.52% | 35,546,200 |
| Jan 20, 2026 | 1.35 | 1.36 | 1.31 | 1.32 | 1.32 | -2.01% | 59,318,600 |
| Jan 19, 2026 | 1.36 | 1.37 | 1.34 | 1.35 | 1.35 | -1.61% | 52,151,800 |
| Jan 16, 2026 | 1.38 | 1.41 | 1.36 | 1.37 | 1.37 | -1.23% | 33,133,100 |
| Jan 15, 2026 | 1.40 | 1.41 | 1.37 | 1.39 | 1.39 | -1.98% | 75,011,400 |