Gf Fund Management Co., Ltd. - CSI Hong Kong Brand Name Drug Index ETF (SHA:513120)
China · Delayed Price · Currency is CNY 1.582
+0.081 (5.40%)
At close: Sep 5, 2025
SHA:513120 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.51 | 1.58 | 1.50 | 1.58 | - | 5.40% | 8,433,242,000 |
| Sep 4, 2025 | 1.58 | 1.58 | 1.49 | 1.50 | - | -3.84% | 6,710,590,000 |
| Sep 3, 2025 | 1.56 | 1.58 | 1.55 | 1.56 | - | 1.23% | 7,334,040,000 |
| Sep 2, 2025 | 1.54 | 1.58 | 1.52 | 1.54 | - | - | 9,187,526,000 |
| Sep 1, 2025 | 1.48 | 1.54 | 1.47 | 1.54 | - | 4.05% | 7,393,780,000 |
| Aug 29, 2025 | 1.42 | 1.49 | 1.42 | 1.48 | - | 4.07% | 7,853,319,000 |
| Aug 28, 2025 | 1.45 | 1.46 | 1.39 | 1.42 | - | -1.66% | 5,898,034,000 |
| Aug 27, 2025 | 1.53 | 1.53 | 1.44 | 1.45 | - | -3.53% | 4,762,339,000 |
| Aug 26, 2025 | 1.52 | 1.53 | 1.50 | 1.50 | - | -1.64% | 3,786,869,000 |
| Aug 25, 2025 | 1.54 | 1.55 | 1.51 | 1.53 | - | 0.53% | 5,088,316,000 |
| Aug 22, 2025 | 1.52 | 1.52 | 1.50 | 1.52 | - | 1.61% | 5,706,170,000 |
| Aug 21, 2025 | 1.49 | 1.50 | 1.48 | 1.49 | - | 0.95% | 4,692,884,000 |
| Aug 20, 2025 | 1.49 | 1.51 | 1.46 | 1.48 | - | -1.53% | 5,195,613,000 |
| Aug 19, 2025 | 1.55 | 1.56 | 1.50 | 1.50 | - | -3.03% | 6,512,272,000 |
| Aug 18, 2025 | 1.52 | 1.55 | 1.52 | 1.55 | - | 2.99% | 6,438,501,000 |
| Aug 15, 2025 | 1.47 | 1.51 | 1.47 | 1.51 | - | 2.10% | 6,555,479,000 |
| Aug 14, 2025 | 1.49 | 1.49 | 1.46 | 1.47 | - | 0.27% | 6,521,237,000 |
| Aug 13, 2025 | 1.41 | 1.47 | 1.41 | 1.47 | - | 4.26% | 6,860,000,000 |
| Aug 12, 2025 | 1.43 | 1.43 | 1.40 | 1.41 | - | -0.49% | 4,142,077,000 |
| Aug 11, 2025 | 1.43 | 1.43 | 1.38 | 1.42 | - | 0.35% | 5,690,392,000 |
| Aug 8, 2025 | 1.42 | 1.43 | 1.40 | 1.41 | - | -1.33% | 5,598,651,000 |
| Aug 7, 2025 | 1.48 | 1.48 | 1.42 | 1.43 | - | -3.05% | 5,892,047,000 |
| Aug 6, 2025 | 1.48 | 1.49 | 1.46 | 1.48 | - | 0.75% | 5,264,694,000 |
| Aug 5, 2025 | 1.43 | 1.47 | 1.43 | 1.47 | - | 3.17% | 7,632,426,000 |
| Aug 4, 2025 | 1.40 | 1.42 | 1.37 | 1.42 | - | -0.07% | 5,492,487,000 |
| Aug 1, 2025 | 1.44 | 1.48 | 1.41 | 1.42 | - | -1.46% | 7,902,338,000 |
| Jul 31, 2025 | 1.46 | 1.49 | 1.43 | 1.44 | - | - | 8,553,395,000 |
| Jul 30, 2025 | 1.48 | 1.53 | 1.43 | 1.44 | - | -3.16% | 12,269,750,000 |
| Jul 29, 2025 | 1.43 | 1.49 | 1.43 | 1.49 | - | 4.42% | 7,944,773,000 |
| Jul 28, 2025 | 1.39 | 1.43 | 1.38 | 1.43 | - | 4.01% | 5,412,872,000 |
| Jul 25, 2025 | 1.37 | 1.40 | 1.37 | 1.37 | - | 0.07% | 5,617,526,000 |
| Jul 24, 2025 | 1.36 | 1.37 | 1.35 | 1.37 | - | 1.63% | 5,722,098,000 |
| Jul 23, 2025 | 1.36 | 1.38 | 1.34 | 1.35 | - | -0.07% | 6,522,000,000 |
| Jul 22, 2025 | 1.35 | 1.39 | 1.35 | 1.35 | - | -0.15% | 7,896,519,000 |
| Jul 21, 2025 | 1.37 | 1.37 | 1.33 | 1.35 | - | -1.03% | 5,414,817,000 |
| Jul 18, 2025 | 1.36 | 1.37 | 1.35 | 1.37 | - | 0.66% | 6,449,575,000 |
| Jul 17, 2025 | 1.29 | 1.36 | 1.29 | 1.36 | - | 5.28% | 8,527,087,000 |
| Jul 16, 2025 | 1.28 | 1.29 | 1.27 | 1.29 | - | 1.74% | 4,967,912,000 |
| Jul 15, 2025 | 1.23 | 1.27 | 1.22 | 1.27 | - | 2.93% | 7,369,590,000 |
| Jul 14, 2025 | 1.20 | 1.23 | 1.19 | 1.23 | - | 1.91% | 6,093,879,000 |
| Jul 11, 2025 | 1.19 | 1.21 | 1.19 | 1.21 | - | 1.34% | 6,881,545,000 |
| Jul 10, 2025 | 1.20 | 1.21 | 1.18 | 1.19 | - | 0.08% | 4,739,568,000 |
| Jul 9, 2025 | 1.17 | 1.20 | 1.16 | 1.19 | - | 1.28% | 7,501,450,000 |
| Jul 8, 2025 | 1.18 | 1.20 | 1.17 | 1.18 | - | -0.34% | 4,599,827,000 |
| Jul 7, 2025 | 1.21 | 1.21 | 1.18 | 1.18 | - | -1.59% | 4,226,161,000 |
| Jul 4, 2025 | 1.19 | 1.21 | 1.17 | 1.20 | - | 0.93% | 7,055,966,000 |
| Jul 3, 2025 | 1.15 | 1.19 | 1.14 | 1.19 | - | 4.12% | 8,290,723,000 |
| Jul 2, 2025 | 1.17 | 1.18 | 1.14 | 1.14 | - | -2.48% | 4,590,594,000 |
| Jul 1, 2025 | 1.14 | 1.17 | 1.13 | 1.17 | - | 2.90% | 5,181,757,000 |
| Jun 30, 2025 | 1.12 | 1.14 | 1.11 | 1.14 | - | 1.79% | 4,546,085,000 |