GF Fund Management Co.,Ltd. - 100 ETF (SHA:512910)
China · Delayed Price · Currency is CNY 1.302
+0.004 (0.31%)
At close: Sep 22, 2026
SHA:512910 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.30 | 1.31 | 1.29 | 1.29 | 1.29 | -0.69% | 5,420,100 |
| Sep 22, 2026 | 1.30 | 1.32 | 1.30 | 1.30 | 1.30 | 0.31% | 5,153,100 |
| Sep 21, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | 0.78% | 5,139,700 |
| Sep 18, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | 1.10% | 5,225,300 |
| Sep 17, 2026 | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | -0.55% | 5,319,400 |
| Sep 16, 2026 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | 0.87% | 4,319,000 |
| Sep 15, 2026 | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | -0.86% | 6,620,100 |
| Sep 14, 2026 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | -0.62% | 5,970,100 |
| Sep 11, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -0.85% | 6,986,700 |
| Sep 10, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | -0.61% | 4,421,000 |
| Sep 9, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | 0.15% | 7,761,100 |
| Sep 8, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | -0.38% | 6,756,700 |
| Sep 7, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | 0.77% | 7,536,400 |
| Sep 4, 2026 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | -0.08% | 7,505,500 |
| Sep 3, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | 0.15% | 5,807,100 |
| Sep 2, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -1.74% | 7,961,800 |
| Sep 1, 2026 | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | - | 6,119,400 |
| Aug 31, 2026 | 1.32 | 1.32 | 1.30 | 1.32 | 1.32 | -0.15% | 5,700,300 |
| Aug 28, 2026 | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | -0.38% | 5,001,100 |
| Aug 27, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 0.45% | 4,397,000 |
| Aug 26, 2026 | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | 0.84% | 5,369,000 |
| Aug 25, 2026 | 1.31 | 1.32 | 1.31 | 1.31 | 1.31 | -0.23% | 6,083,000 |
| Aug 24, 2026 | 1.34 | 1.34 | 1.31 | 1.32 | 1.32 | -1.35% | 6,175,100 |
| Aug 21, 2026 | 1.32 | 1.34 | 1.32 | 1.33 | 1.33 | 0.83% | 5,563,200 |
| Aug 20, 2026 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -0.15% | 5,883,400 |
| Aug 19, 2026 | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | -2.93% | 7,431,000 |
| Aug 18, 2026 | 1.37 | 1.37 | 1.35 | 1.37 | 1.37 | -0.07% | 6,352,200 |
| Aug 17, 2026 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 1.86% | 8,243,900 |
| Aug 14, 2026 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | -0.07% | 5,636,600 |
| Aug 13, 2026 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -0.81% | 5,820,000 |
| Aug 12, 2026 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | 0.74% | 6,979,400 |
| Aug 11, 2026 | 1.35 | 1.36 | 1.34 | 1.34 | 1.34 | -0.67% | 5,816,000 |
| Aug 10, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | 0.15% | 6,550,100 |
| Aug 7, 2026 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | 0.82% | 6,730,300 |
| Aug 6, 2026 | 1.33 | 1.35 | 1.33 | 1.34 | 1.34 | -0.22% | 6,427,900 |
| Aug 5, 2026 | 1.33 | 1.35 | 1.32 | 1.34 | 1.34 | 0.83% | 7,692,400 |
| Aug 4, 2026 | 1.31 | 1.34 | 1.31 | 1.33 | 1.33 | 1.68% | 7,062,700 |
| Aug 3, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -1.43% | 6,457,600 |
| Jul 31, 2026 | 1.33 | 1.35 | 1.33 | 1.33 | 1.33 | 0.91% | 8,793,300 |
| Jul 30, 2026 | 1.33 | 1.33 | 1.29 | 1.32 | 1.32 | -1.13% | 7,765,600 |
| Jul 29, 2026 | 1.32 | 1.34 | 1.31 | 1.33 | 1.33 | 0.91% | 6,631,800 |
| Jul 28, 2026 | 1.35 | 1.36 | 1.32 | 1.32 | 1.32 | -3.16% | 5,778,500 |
| Jul 27, 2026 | 1.35 | 1.40 | 1.34 | 1.36 | 1.36 | 1.41% | 8,643,900 |
| Jul 24, 2026 | 1.35 | 1.36 | 1.34 | 1.34 | 1.34 | -1.40% | 7,253,600 |
| Jul 23, 2026 | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | 0.44% | 6,999,800 |
| Jul 22, 2026 | 1.37 | 1.38 | 1.35 | 1.36 | 1.36 | -0.66% | 9,840,700 |
| Jul 21, 2026 | 1.33 | 1.37 | 1.32 | 1.37 | 1.37 | 3.25% | 8,597,100 |
| Jul 20, 2026 | 1.30 | 1.33 | 1.29 | 1.32 | 1.32 | 2.08% | 8,964,800 |
| Jul 17, 2026 | 1.34 | 1.34 | 1.28 | 1.30 | 1.30 | -3.21% | 10,365,800 |
| Jul 16, 2026 | 1.37 | 1.37 | 1.33 | 1.34 | 1.34 | -2.26% | 10,957,800 |