Guotai CSI All Share Investment Banking and Brokerage ETF (SHA:512880)
China · Delayed Price · Currency is CNY 1.069
+0.001 (0.09%)
At close: Sep 22, 2026
SHA:512880 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | -0.37% | 883,895,044 |
| Sep 22, 2026 | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | 0.09% | 1,255,622,993 |
| Sep 21, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 1.04% | 1,316,711,179 |
| Sep 18, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 1.44% | 1,379,691,413 |
| Sep 17, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -1.14% | 1,143,691,264 |
| Sep 16, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | 0.67% | 1,365,153,486 |
| Sep 15, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | -0.48% | 964,153,467 |
| Sep 14, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | -0.57% | 1,131,486,376 |
| Sep 11, 2026 | 1.09 | 1.09 | 1.05 | 1.06 | 1.06 | -3.02% | 2,204,665,315 |
| Sep 10, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | 0.55% | 1,471,910,575 |
| Sep 9, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | - | 1,173,773,800 |
| Sep 8, 2026 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | -0.55% | 1,394,775,097 |
| Sep 7, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -1.27% | 1,521,612,126 |
| Sep 4, 2026 | 1.10 | 1.12 | 1.10 | 1.11 | 1.11 | 0.64% | 2,238,888,799 |
| Sep 3, 2026 | 1.09 | 1.11 | 1.09 | 1.10 | 1.10 | 0.73% | 1,778,568,976 |
| Sep 2, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -2.07% | 1,670,955,743 |
| Sep 1, 2026 | 1.10 | 1.12 | 1.10 | 1.11 | 1.11 | 0.72% | 1,815,822,470 |
| Aug 31, 2026 | 1.10 | 1.11 | 1.09 | 1.11 | 1.11 | 0.09% | 1,682,311,613 |
| Aug 28, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -0.18% | 1,738,862,383 |
| Aug 27, 2026 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | 0.91% | 2,445,391,661 |
| Aug 26, 2026 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | 2.72% | 2,998,729,418 |
| Aug 25, 2026 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | - | 952,558,664 |
| Aug 24, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.38% | 1,402,946,064 |
| Aug 21, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | - | 1,060,498,974 |
| Aug 20, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | 0.09% | 1,297,345,844 |
| Aug 19, 2026 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | -1.39% | 1,881,389,741 |
| Aug 18, 2026 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | -1.46% | 2,065,187,500 |
| Aug 17, 2026 | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | 0.55% | 1,457,882,341 |
| Aug 14, 2026 | 1.10 | 1.11 | 1.09 | 1.09 | 1.09 | -1.27% | 2,252,724,144 |
| Aug 13, 2026 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | 0.36% | 2,282,006,736 |
| Aug 12, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 0.37% | 1,425,745,880 |
| Aug 11, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -0.55% | 1,383,602,484 |
| Aug 10, 2026 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | 0.27% | 1,369,495,421 |
| Aug 7, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | - | 1,634,394,305 |
| Aug 6, 2026 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | -1.17% | 1,921,890,653 |
| Aug 5, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 0.45% | 2,166,376,445 |
| Aug 4, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -0.09% | 1,514,533,106 |
| Aug 3, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | -0.18% | 1,207,493,668 |
| Jul 31, 2026 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | 0.09% | 1,665,094,212 |
| Jul 30, 2026 | 1.10 | 1.12 | 1.10 | 1.11 | 1.11 | - | 1,717,035,527 |
| Jul 29, 2026 | 1.09 | 1.11 | 1.08 | 1.11 | 1.11 | 1.94% | 2,340,037,752 |
| Jul 28, 2026 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | -1.72% | 1,802,555,263 |
| Jul 27, 2026 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | 0.45% | 1,407,654,716 |
| Jul 24, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -2.57% | 2,214,777,353 |
| Jul 23, 2026 | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | 1.26% | 2,188,663,497 |
| Jul 22, 2026 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | -0.80% | 2,076,473,376 |
| Jul 21, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | 0.45% | 2,644,764,254 |
| Jul 20, 2026 | 1.10 | 1.13 | 1.10 | 1.12 | 1.12 | 1.91% | 2,696,208,405 |
| Jul 17, 2026 | 1.11 | 1.12 | 1.09 | 1.10 | 1.10 | -1.44% | 3,548,924,667 |
| Jul 16, 2026 | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | -1.50% | 2,531,703,771 |