Guotai CES Semi-conductor Industry ETF (SHA:512760)
China · Delayed Price · Currency is CNY 1.759
+0.036 (2.09%)
Last updated: Sep 30, 2025, 9:30 AM CST
SHA:512760 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1.74 | 1.77 | 1.73 | 1.76 | 1.76 | 2.09% | 298,636,471 |
| Sep 29, 2025 | 1.70 | 1.73 | 1.67 | 1.72 | 1.72 | 1.12% | 285,415,501 |
| Sep 26, 2025 | 1.71 | 1.75 | 1.70 | 1.70 | 1.70 | -1.22% | 260,640,619 |
| Sep 25, 2025 | 1.71 | 1.74 | 1.69 | 1.73 | 1.73 | 0.35% | 326,588,095 |
| Sep 24, 2025 | 1.63 | 1.75 | 1.63 | 1.72 | 1.72 | 4.88% | 497,392,550 |
| Sep 23, 2025 | 1.64 | 1.65 | 1.59 | 1.64 | 1.64 | 0.18% | 355,124,954 |
| Sep 22, 2025 | 1.56 | 1.65 | 1.56 | 1.64 | 1.64 | 4.20% | 394,525,111 |
| Sep 19, 2025 | 1.60 | 1.62 | 1.57 | 1.57 | 1.57 | -1.75% | 355,977,819 |
| Sep 18, 2025 | 1.58 | 1.66 | 1.56 | 1.60 | 1.60 | 2.11% | 693,117,803 |
| Sep 17, 2025 | 1.55 | 1.58 | 1.52 | 1.57 | 1.57 | 0.90% | 311,328,877 |
| Sep 16, 2025 | 1.53 | 1.57 | 1.53 | 1.55 | 1.55 | 1.17% | 301,991,373 |
| Sep 15, 2025 | 1.57 | 1.58 | 1.52 | 1.53 | 1.53 | 0.46% | 347,955,742 |
| Sep 12, 2025 | 1.50 | 1.56 | 1.49 | 1.53 | 1.53 | 1.80% | 462,584,165 |
| Sep 11, 2025 | 1.41 | 1.50 | 1.40 | 1.50 | 1.50 | 6.24% | 498,284,911 |
| Sep 10, 2025 | 1.39 | 1.43 | 1.39 | 1.41 | 1.41 | 1.44% | 249,202,700 |
| Sep 9, 2025 | 1.41 | 1.42 | 1.38 | 1.39 | 1.39 | -2.25% | 268,460,215 |
| Sep 8, 2025 | 1.41 | 1.43 | 1.39 | 1.42 | 1.42 | 0.35% | 372,685,891 |
| Sep 5, 2025 | 1.38 | 1.43 | 1.36 | 1.42 | 1.42 | 3.13% | 485,589,568 |
| Sep 4, 2025 | 1.47 | 1.48 | 1.36 | 1.38 | 1.38 | -6.59% | 705,651,348 |
| Sep 3, 2025 | 1.50 | 1.51 | 1.47 | 1.47 | 1.47 | -2.32% | 445,523,056 |
| Sep 2, 2025 | 1.54 | 1.56 | 1.49 | 1.51 | 1.51 | -2.90% | 616,612,478 |
| Sep 1, 2025 | 1.55 | 1.57 | 1.51 | 1.55 | 1.55 | 1.37% | 533,605,154 |
| Aug 29, 2025 | 1.54 | 1.54 | 1.50 | 1.53 | 1.53 | -2.55% | 679,729,809 |
| Aug 28, 2025 | 1.47 | 1.58 | 1.47 | 1.57 | 1.57 | 7.24% | 891,193,415 |
| Aug 27, 2025 | 1.47 | 1.54 | 1.46 | 1.47 | 1.47 | 0.34% | 784,731,873 |
| Aug 26, 2025 | 1.44 | 1.48 | 1.43 | 1.46 | 1.46 | -0.75% | 529,065,210 |
| Aug 25, 2025 | 1.47 | 1.53 | 1.43 | 1.47 | 1.47 | 1.52% | 1,089,667,428 |
| Aug 22, 2025 | 1.33 | 1.45 | 1.33 | 1.45 | 1.45 | 10.02% | 1,071,125,310 |
| Aug 21, 2025 | 1.32 | 1.35 | 1.31 | 1.32 | 1.32 | -0.23% | 446,281,834 |
| Aug 20, 2025 | 1.26 | 1.32 | 1.25 | 1.32 | 1.32 | 4.27% | 590,919,041 |
| Aug 19, 2025 | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | -1.40% | 245,971,557 |
| Aug 18, 2025 | 1.27 | 1.30 | 1.25 | 1.28 | 1.28 | 2.15% | 368,240,124 |
| Aug 15, 2025 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | 1.45% | 267,252,615 |
| Aug 14, 2025 | 1.23 | 1.28 | 1.23 | 1.24 | 1.24 | 0.98% | 651,638,215 |
| Aug 13, 2025 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | 0.82% | 303,686,572 |
| Aug 12, 2025 | 1.19 | 1.23 | 1.18 | 1.22 | 1.22 | 2.70% | 493,091,823 |
| Aug 11, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.51% | 140,331,200 |
| Aug 8, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.91% | 308,392,000 |
| Aug 7, 2025 | 1.20 | 1.22 | 1.19 | 1.20 | 1.20 | 0.25% | 320,396,899 |
| Aug 6, 2025 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | 0.84% | 150,203,100 |
| Aug 5, 2025 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | 0.17% | 144,993,636 |
| Aug 4, 2025 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 1.19% | 200,693,269 |
| Aug 1, 2025 | 1.19 | 1.20 | 1.17 | 1.17 | 1.17 | -1.01% | 249,069,140 |
| Jul 31, 2025 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | -1.41% | 381,204,108 |
| Jul 30, 2025 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | -0.99% | 318,403,230 |
| Jul 29, 2025 | 1.20 | 1.22 | 1.19 | 1.21 | 1.21 | 1.34% | 399,645,699 |
| Jul 28, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | - | 262,892,605 |
| Jul 25, 2025 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 2.13% | 464,377,380 |
| Jul 24, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 1.30% | 273,633,600 |
| Jul 23, 2025 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | 0.78% | 430,582,605 |