Guotai CES Semi-conductor Industry ETF (SHA:512760)
China · Delayed Price · Currency is CNY 1.743
+0.001 (0.06%)
At close: Mar 6, 2026
SHA:512760 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.73 | 1.76 | 1.73 | 1.74 | 1.74 | 0.06% | 124,354,300 |
| Mar 5, 2026 | 1.75 | 1.77 | 1.73 | 1.74 | 1.74 | 2.05% | 197,713,200 |
| Mar 4, 2026 | 1.69 | 1.74 | 1.69 | 1.71 | 1.71 | -0.12% | 160,437,500 |
| Mar 3, 2026 | 1.81 | 1.82 | 1.71 | 1.71 | 1.71 | -5.63% | 269,765,100 |
| Mar 2, 2026 | 1.81 | 1.84 | 1.81 | 1.81 | 1.81 | -1.79% | 172,342,900 |
| Feb 27, 2026 | 1.83 | 1.85 | 1.81 | 1.84 | 1.84 | -0.75% | 158,429,800 |
| Feb 26, 2026 | 1.84 | 1.87 | 1.81 | 1.86 | 1.86 | 1.36% | 178,091,400 |
| Feb 25, 2026 | 1.82 | 1.84 | 1.79 | 1.83 | 1.83 | 0.60% | 165,023,000 |
| Feb 24, 2026 | 1.84 | 1.85 | 1.80 | 1.82 | 1.82 | 0.39% | 145,783,300 |
| Feb 13, 2026 | 1.80 | 1.84 | 1.80 | 1.82 | 1.82 | 0.06% | 161,877,600 |
| Feb 12, 2026 | 1.78 | 1.82 | 1.78 | 1.81 | 1.81 | 2.20% | 141,223,286 |
| Feb 11, 2026 | 1.79 | 1.79 | 1.76 | 1.78 | 1.78 | -1.06% | 99,577,490 |
| Feb 10, 2026 | 1.79 | 1.82 | 1.79 | 1.79 | 1.79 | 0.34% | 159,243,500 |
| Feb 9, 2026 | 1.76 | 1.79 | 1.75 | 1.79 | 1.79 | 3.35% | 194,230,565 |
| Feb 6, 2026 | 1.72 | 1.75 | 1.71 | 1.73 | 1.73 | -0.97% | 181,865,300 |
| Feb 5, 2026 | 1.74 | 1.75 | 1.71 | 1.75 | 1.75 | -1.19% | 197,026,100 |
| Feb 4, 2026 | 1.78 | 1.78 | 1.74 | 1.77 | 1.77 | -2.00% | 255,557,600 |
| Feb 3, 2026 | 1.81 | 1.82 | 1.76 | 1.80 | 1.80 | 1.35% | 279,882,500 |
| Feb 2, 2026 | 1.86 | 1.86 | 1.77 | 1.78 | 1.78 | -5.07% | 281,317,600 |
| Jan 30, 2026 | 1.86 | 1.89 | 1.82 | 1.88 | 1.88 | 0.64% | 220,702,354 |
| Jan 29, 2026 | 1.94 | 1.94 | 1.86 | 1.86 | 1.86 | -3.77% | 292,252,300 |
| Jan 28, 2026 | 1.93 | 1.96 | 1.91 | 1.94 | 1.94 | 1.36% | 297,762,300 |
| Jan 27, 2026 | 1.86 | 1.92 | 1.84 | 1.91 | 1.91 | 2.03% | 235,557,000 |
| Jan 26, 2026 | 1.91 | 1.93 | 1.87 | 1.87 | 1.87 | -2.14% | 237,004,000 |
| Jan 23, 2026 | 1.90 | 1.92 | 1.88 | 1.91 | 1.91 | 0.26% | 182,321,800 |
| Jan 22, 2026 | 1.97 | 1.98 | 1.89 | 1.91 | 1.91 | -0.83% | 242,825,800 |
| Jan 21, 2026 | 1.84 | 1.93 | 1.84 | 1.92 | 1.92 | 4.28% | 267,068,500 |
| Jan 20, 2026 | 1.86 | 1.89 | 1.83 | 1.85 | 1.85 | -0.81% | 189,766,200 |
| Jan 19, 2026 | 1.88 | 1.88 | 1.85 | 1.86 | 1.86 | -0.59% | 193,374,800 |
| Jan 16, 2026 | 1.83 | 1.89 | 1.82 | 1.87 | 1.87 | 3.71% | 322,481,100 |
| Jan 15, 2026 | 1.77 | 1.81 | 1.75 | 1.80 | 1.80 | 1.46% | 201,634,800 |
| Jan 14, 2026 | 1.76 | 1.81 | 1.76 | 1.78 | 1.78 | 1.54% | 250,814,400 |
| Jan 13, 2026 | 1.81 | 1.82 | 1.74 | 1.75 | 1.75 | -3.69% | 255,404,900 |
| Jan 12, 2026 | 1.79 | 1.82 | 1.78 | 1.82 | 1.82 | 2.08% | 220,385,200 |
| Jan 9, 2026 | 1.76 | 1.79 | 1.74 | 1.78 | 1.78 | 0.62% | 208,324,900 |
| Jan 8, 2026 | 1.76 | 1.81 | 1.75 | 1.77 | 1.77 | 0.40% | 238,937,900 |
| Jan 7, 2026 | 1.75 | 1.78 | 1.74 | 1.76 | 1.76 | 2.08% | 310,365,300 |
| Jan 6, 2026 | 1.69 | 1.74 | 1.69 | 1.73 | 1.73 | 2.25% | 215,506,400 |
| Jan 5, 2026 | 1.64 | 1.69 | 1.64 | 1.69 | 1.69 | 4.39% | 319,649,800 |
| Dec 31, 2025 | 1.65 | 1.65 | 1.61 | 1.62 | 1.62 | -1.28% | 150,525,600 |
| Dec 30, 2025 | 1.62 | 1.65 | 1.62 | 1.64 | 1.64 | 1.11% | 184,401,800 |
| Dec 29, 2025 | 1.61 | 1.64 | 1.61 | 1.62 | 1.62 | 0.19% | 170,038,100 |
| Dec 26, 2025 | 1.62 | 1.64 | 1.61 | 1.62 | 1.62 | -0.37% | 132,310,500 |
| Dec 25, 2025 | 1.63 | 1.64 | 1.61 | 1.62 | 1.62 | -0.06% | 139,861,900 |
| Dec 24, 2025 | 1.61 | 1.63 | 1.60 | 1.63 | 1.63 | 1.31% | 175,918,600 |
| Dec 23, 2025 | 1.59 | 1.62 | 1.59 | 1.60 | 1.60 | 1.07% | 203,923,500 |
| Dec 22, 2025 | 1.55 | 1.59 | 1.55 | 1.59 | 1.59 | 2.65% | 226,500,800 |
| Dec 19, 2025 | 1.56 | 1.57 | 1.54 | 1.55 | 1.55 | - | 151,955,424 |
| Dec 18, 2025 | 1.55 | 1.57 | 1.55 | 1.55 | 1.55 | -0.96% | 127,838,445 |
| Dec 17, 2025 | 1.52 | 1.57 | 1.52 | 1.56 | 1.56 | 2.43% | 206,812,579 |