Guotai CSI All Share Investment Banking and Brokerage ETF (SHA:512880)
China · Delayed Price · Currency is CNY 1.045
+0.016 (1.55%)
Apr 1, 2026, 4:00 PM EDT
SHA:512880 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -1.91% | 1,240,146,000 |
| Apr 1, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 1.55% | 1,309,417,000 |
| Mar 31, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -0.77% | 1,396,964,000 |
| Mar 30, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | -0.38% | 1,116,913,000 |
| Mar 27, 2026 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 0.58% | 1,139,388,000 |
| Mar 26, 2026 | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | -2.27% | 1,367,989,000 |
| Mar 25, 2026 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | 1.15% | 1,527,308,000 |
| Mar 24, 2026 | 1.05 | 1.06 | 1.03 | 1.05 | 1.05 | 1.06% | 1,538,565,000 |
| Mar 23, 2026 | 1.07 | 1.07 | 1.03 | 1.04 | 1.04 | -4.34% | 2,543,259,649 |
| Mar 20, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -1.63% | 1,635,380,000 |
| Mar 19, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -1.17% | 1,786,515,187 |
| Mar 18, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.36% | 1,382,438,000 |
| Mar 17, 2026 | 1.11 | 1.14 | 1.11 | 1.12 | 1.12 | 1.08% | 2,572,628,000 |
| Mar 16, 2026 | 1.11 | 1.11 | 1.10 | 1.11 | 1.11 | -0.54% | 1,504,926,000 |
| Mar 13, 2026 | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | -0.80% | 1,327,370,000 |
| Mar 12, 2026 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | -0.18% | 890,337,000 |
| Mar 11, 2026 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | 0.27% | 1,100,389,000 |
| Mar 10, 2026 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | 0.72% | 1,102,632,000 |
| Mar 9, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -1.68% | 1,555,897,000 |
| Mar 6, 2026 | 1.11 | 1.14 | 1.11 | 1.13 | 1.13 | 1.25% | 1,397,200,000 |
| Mar 5, 2026 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | 0.18% | 1,310,727,000 |
| Mar 4, 2026 | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -2.53% | 2,115,301,000 |
| Mar 3, 2026 | 1.16 | 1.17 | 1.14 | 1.14 | 1.14 | -0.87% | 1,956,086,721 |
| Mar 2, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -1.28% | 1,772,643,000 |
| Feb 27, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | 0.26% | 1,276,414,000 |
| Feb 26, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -1.10% | 1,679,406,000 |
| Feb 25, 2026 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | 0.60% | 1,818,547,000 |
| Feb 24, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.17% | 907,896,600 |
| Feb 13, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -0.93% | 1,275,963,000 |
| Feb 12, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | -0.75% | 988,356,600 |
| Feb 11, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.17% | 856,631,800 |
| Feb 10, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | -0.08% | 848,931,200 |
| Feb 9, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.93% | 1,241,763,000 |
| Feb 6, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | -0.59% | 1,178,919,000 |
| Feb 5, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | 0.17% | 1,609,912,000 |
| Feb 4, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 1.45% | 2,023,635,000 |
| Feb 3, 2026 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -0.34% | 2,032,244,000 |
| Feb 2, 2026 | 1.19 | 1.21 | 1.18 | 1.18 | 1.18 | -1.34% | 2,130,048,000 |
| Jan 30, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -1.49% | 1,910,400,000 |
| Jan 29, 2026 | 1.19 | 1.21 | 1.18 | 1.21 | 1.21 | 1.25% | 2,628,319,000 |
| Jan 28, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | - | 1,684,893,000 |
| Jan 27, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | -1.16% | 1,897,201,000 |
| Jan 26, 2026 | 1.20 | 1.23 | 1.20 | 1.21 | 1.21 | 0.92% | 2,750,051,000 |
| Jan 23, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.25% | 1,808,281,000 |
| Jan 22, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | 0.17% | 1,554,791,000 |
| Jan 21, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | -0.50% | 1,705,334,000 |
| Jan 20, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.33% | 1,831,061,000 |
| Jan 19, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.41% | 1,935,889,000 |
| Jan 16, 2026 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -0.82% | 2,093,877,000 |
| Jan 15, 2026 | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | -1.54% | 2,779,154,000 |