Guotai CSI Computer Theme ETF (SHA:512720)
China · Delayed Price · Currency is CNY 1.142
-0.013 (-1.13%)
At close: Sep 23, 2026
SHA:512720 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -1.13% | 13,106,900 |
| Sep 22, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | 1.14% | 18,332,400 |
| Sep 21, 2026 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | 0.71% | 14,427,600 |
| Sep 18, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | 1.80% | 14,858,800 |
| Sep 17, 2026 | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | -0.36% | 17,684,700 |
| Sep 16, 2026 | 1.10 | 1.12 | 1.09 | 1.12 | 1.12 | 1.18% | 14,488,100 |
| Sep 15, 2026 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | -0.45% | 11,738,500 |
| Sep 14, 2026 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | -0.09% | 19,521,900 |
| Sep 11, 2026 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | -1.51% | 21,468,100 |
| Sep 10, 2026 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -0.62% | 20,522,000 |
| Sep 9, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.87% | 14,103,100 |
| Sep 8, 2026 | 1.16 | 1.18 | 1.14 | 1.15 | 1.15 | -1.63% | 34,220,500 |
| Sep 7, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | 0.34% | 21,775,400 |
| Sep 4, 2026 | 1.18 | 1.19 | 1.15 | 1.16 | 1.16 | -1.61% | 20,347,400 |
| Sep 3, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | 0.17% | 20,687,100 |
| Sep 2, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | -1.67% | 21,371,100 |
| Sep 1, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | -0.58% | 21,406,600 |
| Aug 31, 2026 | 1.16 | 1.20 | 1.15 | 1.20 | 1.20 | 2.73% | 32,947,700 |
| Aug 28, 2026 | 1.18 | 1.20 | 1.17 | 1.17 | 1.17 | -0.42% | 17,913,600 |
| Aug 27, 2026 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | 3.06% | 17,090,400 |
| Aug 26, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | 0.18% | 14,044,700 |
| Aug 25, 2026 | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | 0.62% | 13,152,400 |
| Aug 24, 2026 | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | -2.41% | 20,853,800 |
| Aug 21, 2026 | 1.16 | 1.17 | 1.14 | 1.16 | 1.16 | -0.17% | 16,474,600 |
| Aug 20, 2026 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | 0.09% | 20,097,600 |
| Aug 19, 2026 | 1.21 | 1.21 | 1.16 | 1.16 | 1.16 | -5.45% | 39,501,300 |
| Aug 18, 2026 | 1.24 | 1.24 | 1.20 | 1.23 | 1.23 | -0.73% | 42,031,000 |
| Aug 17, 2026 | 1.23 | 1.24 | 1.21 | 1.24 | 1.24 | 1.06% | 22,472,100 |
| Aug 14, 2026 | 1.22 | 1.23 | 1.20 | 1.23 | 1.23 | 0.25% | 32,844,300 |
| Aug 13, 2026 | 1.23 | 1.25 | 1.22 | 1.22 | 1.22 | - | 75,905,900 |
| Aug 12, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | - | 49,681,900 |
| Aug 11, 2026 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | -0.73% | 30,572,277 |
| Aug 10, 2026 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | -0.40% | 36,139,700 |
| Aug 7, 2026 | 1.23 | 1.24 | 1.21 | 1.24 | 1.24 | 0.24% | 20,288,100 |
| Aug 6, 2026 | 1.21 | 1.27 | 1.21 | 1.23 | 1.23 | -0.64% | 34,709,700 |
| Aug 5, 2026 | 1.21 | 1.26 | 1.20 | 1.24 | 1.24 | 2.90% | 27,791,700 |
| Aug 4, 2026 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | 3.25% | 29,167,300 |
| Aug 3, 2026 | 1.18 | 1.21 | 1.16 | 1.17 | 1.17 | -1.02% | 23,062,400 |
| Jul 31, 2026 | 1.15 | 1.20 | 1.15 | 1.18 | 1.18 | 5.73% | 31,011,200 |
| Jul 30, 2026 | 1.13 | 1.15 | 1.11 | 1.12 | 1.12 | -2.96% | 25,067,700 |
| Jul 29, 2026 | 1.17 | 1.17 | 1.11 | 1.15 | 1.15 | -0.69% | 26,077,600 |
| Jul 28, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -3.18% | 28,474,100 |
| Jul 27, 2026 | 1.18 | 1.20 | 1.15 | 1.20 | 1.20 | 2.13% | 32,538,100 |
| Jul 24, 2026 | 1.19 | 1.20 | 1.17 | 1.17 | 1.17 | -3.38% | 19,900,500 |
| Jul 23, 2026 | 1.24 | 1.24 | 1.20 | 1.21 | 1.21 | -2.02% | 30,602,200 |
| Jul 22, 2026 | 1.22 | 1.26 | 1.21 | 1.24 | 1.24 | 1.31% | 39,494,800 |
| Jul 21, 2026 | 1.17 | 1.22 | 1.13 | 1.22 | 1.22 | 4.54% | 28,583,053 |
| Jul 20, 2026 | 1.15 | 1.19 | 1.14 | 1.17 | 1.17 | 3.18% | 26,038,000 |
| Jul 17, 2026 | 1.20 | 1.21 | 1.13 | 1.13 | 1.13 | -6.75% | 44,369,700 |
| Jul 16, 2026 | 1.19 | 1.25 | 1.19 | 1.21 | 1.21 | 0.58% | 30,230,200 |