GF Fund Management Co. Ltd. - Guangfa CSI Media Index Investment Fund (SHA:512980)

China · Delayed Price · Currency is CNY

0.8360

+0.0140 (1.70%)

At close: Sep 22, 2026

SHA:512980 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.83	0.84	0.83	0.84	0.84	1.70%	553,137,171
Sep 21, 2026	0.82	0.82	0.81	0.82	0.82	0.86%	244,250,000
Sep 18, 2026	0.81	0.82	0.81	0.82	0.82	0.87%	231,195,900
Sep 17, 2026	0.81	0.81	0.80	0.81	0.81	0.25%	189,528,851
Sep 16, 2026	0.80	0.81	0.80	0.81	0.81	0.12%	193,218,700
Sep 15, 2026	0.82	0.82	0.81	0.81	0.81	-0.74%	186,643,425
Sep 14, 2026	0.82	0.82	0.81	0.81	0.81	-1.34%	221,393,500
Sep 11, 2026	0.83	0.83	0.81	0.82	0.82	-1.32%	259,788,275
Sep 10, 2026	0.84	0.84	0.83	0.83	0.83	-1.30%	225,379,430
Sep 9, 2026	0.86	0.86	0.84	0.84	0.84	-2.76%	406,519,964
Sep 8, 2026	0.87	0.88	0.86	0.87	0.87	-	402,782,610
Sep 7, 2026	0.86	0.87	0.85	0.87	0.87	1.52%	612,337,672
Sep 4, 2026	0.83	0.87	0.83	0.86	0.86	3.51%	607,205,172
Sep 3, 2026	0.83	0.85	0.82	0.83	0.83	-0.48%	385,243,500
Sep 2, 2026	0.84	0.85	0.83	0.83	0.83	-2.47%	391,931,500
Sep 1, 2026	0.84	0.86	0.84	0.85	0.85	1.19%	674,994,681
Aug 31, 2026	0.80	0.85	0.80	0.84	0.84	3.83%	693,797,242
Aug 28, 2026	0.81	0.82	0.81	0.81	0.81	0.12%	272,593,800
Aug 27, 2026	0.81	0.81	0.80	0.81	0.81	0.62%	175,487,185
Aug 26, 2026	0.81	0.81	0.80	0.80	0.80	-0.37%	163,536,400
Aug 25, 2026	0.79	0.81	0.79	0.81	0.81	1.77%	200,000,200
Aug 24, 2026	0.81	0.81	0.79	0.79	0.79	-1.98%	183,802,300
Aug 21, 2026	0.81	0.81	0.80	0.81	0.81	-0.49%	162,488,100
Aug 20, 2026	0.81	0.82	0.81	0.81	0.81	1.25%	209,148,200
Aug 19, 2026	0.83	0.83	0.80	0.80	0.80	-4.18%	422,008,500
Aug 18, 2026	0.85	0.85	0.83	0.84	0.84	-1.64%	394,191,000
Aug 17, 2026	0.86	0.86	0.84	0.85	0.85	-0.93%	353,949,403
Aug 14, 2026	0.85	0.87	0.84	0.86	0.86	0.12%	501,743,800
Aug 13, 2026	0.88	0.90	0.86	0.86	0.86	-1.94%	710,660,939
Aug 12, 2026	0.87	0.89	0.86	0.88	0.88	0.69%	369,138,300
Aug 11, 2026	0.88	0.89	0.86	0.87	0.87	-1.02%	360,768,385
Aug 10, 2026	0.87	0.88	0.85	0.88	0.88	1.38%	428,900,964
Aug 7, 2026	0.86	0.87	0.84	0.87	0.87	0.23%	565,704,390
Aug 6, 2026	0.87	0.89	0.85	0.87	0.87	-1.82%	473,817,122
Aug 5, 2026	0.87	0.89	0.87	0.88	0.88	0.11%	823,962,842
Aug 4, 2026	0.85	0.88	0.85	0.88	0.88	3.17%	729,784,301
Aug 3, 2026	0.84	0.87	0.83	0.85	0.85	0.35%	881,555,200
Jul 31, 2026	0.79	0.86	0.79	0.85	0.85	6.92%	1,061,322,246
Jul 30, 2026	0.79	0.82	0.79	0.80	0.80	-	292,896,090
Jul 29, 2026	0.77	0.80	0.77	0.80	0.80	3.11%	257,799,928
Jul 28, 2026	0.76	0.78	0.76	0.77	0.77	0.78%	221,232,069
Jul 27, 2026	0.74	0.77	0.74	0.77	0.77	2.96%	219,547,909
Jul 24, 2026	0.76	0.76	0.74	0.74	0.74	-3.38%	217,491,167
Jul 23, 2026	0.78	0.78	0.76	0.77	0.77	-1.41%	306,130,799
Jul 22, 2026	0.79	0.80	0.78	0.78	0.78	-2.62%	255,238,322
Jul 21, 2026	0.79	0.81	0.78	0.80	0.80	1.39%	255,424,726
Jul 20, 2026	0.79	0.80	0.77	0.79	0.79	1.02%	272,229,790
Jul 17, 2026	0.82	0.84	0.78	0.78	0.78	-5.56%	358,985,493
Jul 16, 2026	0.81	0.84	0.80	0.83	0.83	1.47%	296,304,848
Jul 15, 2026	0.78	0.82	0.78	0.82	0.82	4.08%	323,064,541