Guotai CES Semi-conductor Industry ETF (SHA:512760)
China · Delayed Price · Currency is CNY 1.108
-0.004 (-0.36%)
At close: Sep 23, 2026
SHA:512760 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | -0.36% | 205,764,385 |
| Sep 22, 2026 | 1.13 | 1.14 | 1.11 | 1.11 | 1.11 | 0.91% | 437,888,323 |
| Sep 21, 2026 | 1.11 | 1.12 | 1.09 | 1.10 | 1.10 | 0.18% | 244,977,964 |
| Sep 18, 2026 | 1.08 | 1.11 | 1.08 | 1.10 | 1.10 | 3.77% | 413,223,500 |
| Sep 17, 2026 | 1.06 | 1.08 | 1.05 | 1.06 | 1.06 | -0.84% | 275,452,100 |
| Sep 16, 2026 | 1.02 | 1.07 | 1.02 | 1.07 | 1.07 | 4.39% | 419,564,461 |
| Sep 15, 2026 | 1.00 | 1.04 | 1.00 | 1.02 | 1.02 | 1.89% | 390,849,400 |
| Sep 14, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | -1.66% | 202,289,800 |
| Sep 11, 2026 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | -1.35% | 583,965,400 |
| Sep 10, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | -0.67% | 176,735,400 |
| Sep 9, 2026 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | -0.48% | 210,719,200 |
| Sep 8, 2026 | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | -1.32% | 335,774,600 |
| Sep 7, 2026 | 1.05 | 1.07 | 1.04 | 1.06 | 1.06 | 2.51% | 337,837,700 |
| Sep 4, 2026 | 1.07 | 1.08 | 1.03 | 1.04 | 1.04 | -2.81% | 360,384,227 |
| Sep 3, 2026 | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | -0.65% | 214,320,044 |
| Sep 2, 2026 | 1.07 | 1.09 | 1.06 | 1.07 | 1.07 | -1.65% | 215,412,676 |
| Sep 1, 2026 | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | -2.50% | 248,532,589 |
| Aug 31, 2026 | 1.08 | 1.12 | 1.08 | 1.12 | 1.12 | 1.63% | 294,958,468 |
| Aug 28, 2026 | 1.12 | 1.14 | 1.10 | 1.10 | 1.10 | -2.05% | 315,004,800 |
| Aug 27, 2026 | 1.09 | 1.13 | 1.08 | 1.12 | 1.12 | 4.07% | 422,953,074 |
| Aug 26, 2026 | 1.07 | 1.09 | 1.06 | 1.08 | 1.08 | 1.31% | 363,957,734 |
| Aug 25, 2026 | 1.05 | 1.08 | 1.03 | 1.07 | 1.07 | - | 299,372,130 |
| Aug 24, 2026 | 1.10 | 1.11 | 1.05 | 1.07 | 1.07 | -3.44% | 411,677,900 |
| Aug 21, 2026 | 1.09 | 1.12 | 1.09 | 1.10 | 1.10 | 0.45% | 269,283,100 |
| Aug 20, 2026 | 1.12 | 1.13 | 1.09 | 1.10 | 1.10 | -0.90% | 472,251,700 |
| Aug 19, 2026 | 1.17 | 1.17 | 1.10 | 1.11 | 1.11 | -7.74% | 575,317,436 |
| Aug 18, 2026 | 1.21 | 1.22 | 1.18 | 1.20 | 1.20 | -0.25% | 420,305,600 |
| Aug 17, 2026 | 1.15 | 1.21 | 1.14 | 1.21 | 1.21 | 5.15% | 570,770,276 |
| Aug 14, 2026 | 1.16 | 1.16 | 1.13 | 1.15 | 1.15 | 0.53% | 352,744,000 |
| Aug 13, 2026 | 1.18 | 1.19 | 1.14 | 1.14 | 1.14 | -1.64% | 557,469,720 |
| Aug 12, 2026 | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | 1.67% | 369,435,500 |
| Aug 11, 2026 | 1.14 | 1.17 | 1.13 | 1.14 | 1.14 | -1.30% | 337,651,244 |
| Aug 10, 2026 | 1.17 | 1.17 | 1.13 | 1.16 | 1.16 | -0.52% | 433,733,500 |
| Aug 7, 2026 | 1.12 | 1.17 | 1.12 | 1.16 | 1.16 | 3.11% | 454,480,088 |
| Aug 6, 2026 | 1.08 | 1.15 | 1.08 | 1.13 | 1.13 | 1.26% | 475,232,083 |
| Aug 5, 2026 | 1.05 | 1.13 | 1.05 | 1.11 | 1.11 | 6.31% | 708,063,828 |
| Aug 4, 2026 | 1.00 | 1.06 | 1.00 | 1.05 | 1.05 | 5.02% | 650,711,397 |
| Aug 3, 2026 | 1.05 | 1.06 | 0.99 | 1.00 | 1.00 | -7.26% | 760,469,104 |
| Jul 31, 2026 | 1.13 | 1.14 | 1.07 | 1.07 | 1.07 | 3.47% | 815,540,166 |
| Jul 30, 2026 | 1.09 | 1.10 | 1.02 | 1.04 | 1.04 | -6.40% | 685,098,194 |
| Jul 29, 2026 | 1.13 | 1.14 | 1.06 | 1.11 | 1.11 | -1.86% | 677,691,006 |
| Jul 28, 2026 | 1.18 | 1.21 | 1.12 | 1.13 | 1.13 | -7.00% | 496,127,547 |
| Jul 27, 2026 | 1.20 | 1.23 | 1.15 | 1.22 | 1.22 | 0.41% | 437,184,124 |
| Jul 24, 2026 | 1.17 | 1.24 | 1.17 | 1.21 | 1.21 | 0.92% | 539,477,762 |
| Jul 23, 2026 | 1.26 | 1.27 | 1.18 | 1.20 | 1.20 | -4.08% | 501,673,116 |
| Jul 22, 2026 | 1.24 | 1.31 | 1.24 | 1.25 | 1.25 | 0.56% | 713,123,826 |
| Jul 21, 2026 | 1.15 | 1.24 | 1.09 | 1.24 | 1.24 | 10.00% | 745,602,986 |
| Jul 20, 2026 | 1.18 | 1.20 | 1.09 | 1.13 | 1.13 | -2.16% | 545,049,333 |
| Jul 17, 2026 | 1.22 | 1.24 | 1.14 | 1.16 | 1.16 | -7.00% | 809,142,942 |
| Jul 16, 2026 | 1.28 | 1.33 | 1.23 | 1.24 | 1.24 | -5.98% | 588,447,289 |