Gf Fund Management Co., Ltd. - CSI Hong Kong Brand Name Drug Index ETF (SHA:513120)
China · Delayed Price · Currency is CNY 1.397
+0.036 (2.65%)
Last updated: Oct 15, 2025, 9:30 AM CST
SHA:513120 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 1.39 | 1.44 | 1.39 | 1.42 | 1.42 | 1.93% | 6,143,363,000 |
| Oct 15, 2025 | 1.38 | 1.40 | 1.35 | 1.40 | 1.40 | 2.65% | 5,318,562,000 |
| Oct 14, 2025 | 1.44 | 1.45 | 1.35 | 1.36 | 1.36 | -4.15% | 4,480,299,000 |
| Oct 13, 2025 | 1.41 | 1.44 | 1.40 | 1.42 | 1.42 | -3.40% | 3,686,918,000 |
| Oct 10, 2025 | 1.50 | 1.52 | 1.47 | 1.47 | 1.47 | -2.71% | 4,223,159,000 |
| Oct 9, 2025 | 1.56 | 1.57 | 1.50 | 1.51 | 1.51 | -1.31% | 4,900,387,000 |
| Sep 30, 2025 | 1.50 | 1.54 | 1.49 | 1.53 | 1.53 | 2.89% | 5,990,420,000 |
| Sep 29, 2025 | 1.48 | 1.49 | 1.45 | 1.49 | 1.49 | 0.74% | 4,178,542,000 |
| Sep 26, 2025 | 1.48 | 1.49 | 1.46 | 1.48 | 1.48 | -1.60% | 4,551,000,000 |
| Sep 25, 2025 | 1.50 | 1.51 | 1.50 | 1.50 | 1.50 | 0.47% | 4,629,154,000 |
| Sep 24, 2025 | 1.49 | 1.51 | 1.48 | 1.49 | 1.49 | -0.20% | 3,926,166,000 |
| Sep 23, 2025 | 1.52 | 1.52 | 1.48 | 1.50 | 1.50 | -1.51% | 4,494,743,000 |
| Sep 22, 2025 | 1.50 | 1.53 | 1.49 | 1.52 | 1.52 | 2.29% | 4,768,944,000 |
| Sep 19, 2025 | 1.53 | 1.54 | 1.48 | 1.49 | 1.49 | -1.52% | 4,677,627,000 |
| Sep 18, 2025 | 1.51 | 1.54 | 1.49 | 1.51 | 1.51 | 0.13% | 8,221,809,000 |
| Sep 17, 2025 | 1.52 | 1.52 | 1.49 | 1.51 | 1.51 | -0.66% | 4,922,672,000 |
| Sep 16, 2025 | 1.54 | 1.54 | 1.50 | 1.52 | 1.52 | -0.98% | 4,648,963,000 |
| Sep 15, 2025 | 1.53 | 1.55 | 1.51 | 1.53 | 1.53 | 0.33% | 6,533,296,000 |
| Sep 12, 2025 | 1.54 | 1.54 | 1.51 | 1.53 | 1.53 | 0.26% | 8,117,732,000 |
| Sep 11, 2025 | 1.45 | 1.53 | 1.45 | 1.52 | 1.52 | -2.25% | 10,338,010,000 |
| Sep 10, 2025 | 1.59 | 1.60 | 1.55 | 1.56 | 1.56 | -1.20% | 5,121,569,000 |
| Sep 9, 2025 | 1.58 | 1.61 | 1.56 | 1.58 | 1.58 | -0.44% | 6,476,845,000 |
| Sep 8, 2025 | 1.58 | 1.63 | 1.55 | 1.58 | 1.58 | 0.13% | 8,927,182,000 |
| Sep 5, 2025 | 1.51 | 1.58 | 1.50 | 1.58 | 1.58 | 5.40% | 8,433,242,000 |
| Sep 4, 2025 | 1.58 | 1.58 | 1.49 | 1.50 | 1.50 | -3.84% | 6,710,590,000 |
| Sep 3, 2025 | 1.56 | 1.58 | 1.55 | 1.56 | 1.56 | 1.23% | 7,334,040,000 |
| Sep 2, 2025 | 1.54 | 1.58 | 1.52 | 1.54 | 1.54 | - | 9,187,526,000 |
| Sep 1, 2025 | 1.48 | 1.54 | 1.47 | 1.54 | 1.54 | 4.05% | 7,393,780,000 |
| Aug 29, 2025 | 1.42 | 1.49 | 1.42 | 1.48 | 1.48 | 4.07% | 7,853,319,000 |
| Aug 28, 2025 | 1.45 | 1.46 | 1.39 | 1.42 | 1.42 | -1.66% | 5,898,034,000 |
| Aug 27, 2025 | 1.53 | 1.53 | 1.44 | 1.45 | 1.45 | -3.53% | 4,762,339,000 |
| Aug 26, 2025 | 1.52 | 1.53 | 1.50 | 1.50 | 1.50 | -1.64% | 3,786,869,000 |
| Aug 25, 2025 | 1.54 | 1.55 | 1.51 | 1.53 | 1.53 | 0.53% | 5,088,316,000 |
| Aug 22, 2025 | 1.52 | 1.52 | 1.50 | 1.52 | 1.52 | 1.61% | 5,706,170,000 |
| Aug 21, 2025 | 1.49 | 1.50 | 1.48 | 1.49 | 1.49 | 0.95% | 4,692,884,000 |
| Aug 20, 2025 | 1.49 | 1.51 | 1.46 | 1.48 | 1.48 | -1.53% | 5,195,613,000 |
| Aug 19, 2025 | 1.55 | 1.56 | 1.50 | 1.50 | 1.50 | -3.03% | 6,512,272,000 |
| Aug 18, 2025 | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | 2.99% | 6,438,501,000 |
| Aug 15, 2025 | 1.47 | 1.51 | 1.47 | 1.51 | 1.51 | 2.10% | 6,555,479,000 |
| Aug 14, 2025 | 1.49 | 1.49 | 1.46 | 1.47 | 1.47 | 0.27% | 6,521,237,000 |
| Aug 13, 2025 | 1.41 | 1.47 | 1.41 | 1.47 | 1.47 | 4.26% | 6,860,000,000 |
| Aug 12, 2025 | 1.43 | 1.43 | 1.40 | 1.41 | 1.41 | -0.49% | 4,142,077,000 |
| Aug 11, 2025 | 1.43 | 1.43 | 1.38 | 1.42 | 1.42 | 0.35% | 5,690,392,000 |
| Aug 8, 2025 | 1.42 | 1.43 | 1.40 | 1.41 | 1.41 | -1.33% | 5,598,651,000 |
| Aug 7, 2025 | 1.48 | 1.48 | 1.42 | 1.43 | 1.43 | -3.05% | 5,892,047,000 |
| Aug 6, 2025 | 1.48 | 1.49 | 1.46 | 1.48 | 1.48 | 0.75% | 5,264,694,000 |
| Aug 5, 2025 | 1.43 | 1.47 | 1.43 | 1.47 | 1.47 | 3.17% | 7,632,426,000 |
| Aug 4, 2025 | 1.40 | 1.42 | 1.37 | 1.42 | 1.42 | -0.07% | 5,492,487,000 |
| Aug 1, 2025 | 1.44 | 1.48 | 1.41 | 1.42 | 1.42 | -1.46% | 7,902,338,000 |
| Jul 31, 2025 | 1.46 | 1.49 | 1.43 | 1.44 | 1.44 | - | 8,553,395,000 |