Guotai Nasdaq 100 Exchange Traded Fund (QDII-ETF) (SHA:513100)
China · Delayed Price · Currency is CNY 2.100
-0.005 (-0.24%)
May 15, 2026, 4:00 PM EDT
SHA:513100 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 2.11 | 2.13 | 2.08 | 2.10 | 2.10 | -0.24% | 691,010,975 |
| May 14, 2026 | 2.12 | 2.12 | 2.09 | 2.11 | 2.11 | 0.57% | 431,416,380 |
| May 13, 2026 | 2.08 | 2.10 | 2.07 | 2.09 | 2.09 | 0.58% | 534,695,166 |
| May 12, 2026 | 2.10 | 2.10 | 2.08 | 2.08 | 2.08 | -1.28% | 490,250,151 |
| May 11, 2026 | 2.10 | 2.11 | 2.10 | 2.11 | 2.11 | 2.08% | 476,494,085 |
| May 8, 2026 | 2.05 | 2.07 | 2.04 | 2.07 | 2.07 | 0.54% | 517,135,178 |
| May 7, 2026 | 2.03 | 2.06 | 2.03 | 2.05 | 2.05 | 2.19% | 615,707,931 |
| May 6, 2026 | 2.02 | 2.03 | 2.00 | 2.01 | 2.01 | 2.60% | 571,654,474 |
| Apr 30, 2026 | 1.98 | 1.98 | 1.96 | 1.96 | 1.96 | -0.15% | 310,462,491 |
| Apr 29, 2026 | 1.95 | 1.96 | 1.95 | 1.96 | 1.96 | -0.05% | 265,878,190 |
| Apr 28, 2026 | 1.95 | 1.97 | 1.94 | 1.96 | 1.96 | 0.93% | 349,481,480 |
| Apr 27, 2026 | 1.93 | 1.95 | 1.93 | 1.95 | 1.95 | 1.99% | 402,762,228 |
| Apr 24, 2026 | 1.91 | 1.91 | 1.90 | 1.91 | 1.91 | 0.10% | 194,553,831 |
| Apr 23, 2026 | 1.91 | 1.92 | 1.90 | 1.91 | 1.91 | 0.47% | 304,649,830 |
| Apr 22, 2026 | 1.89 | 1.90 | 1.88 | 1.90 | 1.90 | 0.21% | 204,704,591 |
| Apr 21, 2026 | 1.89 | 1.90 | 1.88 | 1.89 | 1.89 | 0.11% | 234,369,426 |
| Apr 20, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | -0.11% | 228,604,852 |
| Apr 17, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | -0.79% | 252,215,910 |
| Apr 16, 2026 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | 2.31% | 321,938,433 |
| Apr 15, 2026 | 1.86 | 1.87 | 1.86 | 1.86 | 1.86 | 2.14% | 304,019,549 |
| Apr 14, 2026 | 1.83 | 1.83 | 1.82 | 1.83 | 1.83 | 1.50% | 172,953,756 |
| Apr 13, 2026 | 1.80 | 1.80 | 1.79 | 1.80 | 1.80 | -0.61% | 215,060,383 |
| Apr 10, 2026 | 1.82 | 1.84 | 1.80 | 1.81 | 1.81 | 0.22% | 256,660,674 |
| Apr 9, 2026 | 1.83 | 1.83 | 1.78 | 1.81 | 1.81 | -1.53% | 279,219,939 |
| Apr 8, 2026 | 1.79 | 1.84 | 1.79 | 1.83 | 1.83 | 5.83% | 522,747,331 |
| Apr 7, 2026 | 1.73 | 1.74 | 1.73 | 1.73 | 1.73 | 0.06% | 148,158,165 |
| Apr 3, 2026 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | 0.58% | 110,810,550 |
| Apr 2, 2026 | 1.75 | 1.75 | 1.71 | 1.72 | 1.72 | -1.77% | 246,176,975 |
| Apr 1, 2026 | 1.72 | 1.76 | 1.72 | 1.75 | 1.75 | 4.66% | 396,134,600 |
| Mar 31, 2026 | 1.68 | 1.69 | 1.67 | 1.67 | 1.67 | -0.53% | 165,562,735 |
| Mar 30, 2026 | 1.67 | 1.69 | 1.67 | 1.68 | 1.68 | -1.46% | 284,755,714 |
| Mar 27, 2026 | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | -0.47% | 213,962,331 |
| Mar 26, 2026 | 1.73 | 1.74 | 1.71 | 1.72 | 1.72 | -1.04% | 205,267,600 |
| Mar 25, 2026 | 1.73 | 1.74 | 1.72 | 1.73 | 1.73 | 0.99% | 263,435,400 |
| Mar 24, 2026 | 1.70 | 1.73 | 1.69 | 1.72 | 1.72 | 2.20% | 371,638,055 |
| Mar 23, 2026 | 1.73 | 1.73 | 1.66 | 1.68 | 1.68 | -3.95% | 612,772,047 |
| Mar 20, 2026 | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | -0.85% | 97,082,839 |
| Mar 19, 2026 | 1.76 | 1.77 | 1.76 | 1.76 | 1.76 | -1.40% | 152,405,000 |
| Mar 18, 2026 | 1.79 | 1.80 | 1.78 | 1.79 | 1.79 | 1.19% | 297,738,416 |
| Mar 17, 2026 | 1.78 | 1.78 | 1.77 | 1.77 | 1.77 | -0.34% | 149,942,817 |
| Mar 16, 2026 | 1.76 | 1.78 | 1.76 | 1.77 | 1.77 | 0.40% | 183,402,653 |
| Mar 13, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.95% | 139,943,790 |
| Mar 12, 2026 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | -0.45% | 133,521,000 |
| Mar 11, 2026 | 1.79 | 1.80 | 1.79 | 1.79 | 1.79 | 0.22% | 137,090,801 |
| Mar 10, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 1.82% | 229,075,300 |
| Mar 9, 2026 | 1.75 | 1.77 | 1.74 | 1.76 | 1.76 | -2.50% | 330,994,525 |
| Mar 6, 2026 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | 0.06% | 127,610,110 |
| Mar 5, 2026 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | 2.16% | 271,278,081 |
| Mar 4, 2026 | 1.78 | 1.78 | 1.76 | 1.76 | 1.76 | -1.34% | 231,173,775 |
| Mar 3, 2026 | 1.81 | 1.81 | 1.78 | 1.79 | 1.79 | -0.89% | 195,769,900 |