Gf Fund Management Co., Ltd. - CSI Hong Kong Brand Name Drug Index ETF (SHA:513120)
China · Delayed Price · Currency is CNY 1.361
+0.004 (0.29%)
At close: Sep 23, 2026
SHA:513120 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | 0.29% | 4,724,055,127 |
| Sep 22, 2026 | 1.36 | 1.38 | 1.35 | 1.36 | 1.36 | -0.51% | 5,214,891,406 |
| Sep 21, 2026 | 1.31 | 1.37 | 1.31 | 1.36 | 1.36 | 5.49% | 6,065,908,004 |
| Sep 18, 2026 | 1.29 | 1.32 | 1.29 | 1.29 | 1.29 | 0.70% | 5,357,815,022 |
| Sep 17, 2026 | 1.25 | 1.29 | 1.25 | 1.28 | 1.28 | 1.74% | 4,809,029,967 |
| Sep 16, 2026 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | -0.55% | 3,976,441,437 |
| Sep 15, 2026 | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | -1.09% | 3,141,984,774 |
| Sep 14, 2026 | 1.23 | 1.29 | 1.22 | 1.28 | 1.28 | 4.39% | 5,574,794,360 |
| Sep 11, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | -1.76% | 2,905,025,137 |
| Sep 10, 2026 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -2.65% | 2,863,679,241 |
| Sep 9, 2026 | 1.31 | 1.31 | 1.28 | 1.29 | 1.29 | -2.06% | 2,886,724,733 |
| Sep 8, 2026 | 1.29 | 1.32 | 1.29 | 1.31 | 1.31 | 0.85% | 4,503,505,866 |
| Sep 7, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -1.06% | 2,364,761,615 |
| Sep 4, 2026 | 1.33 | 1.34 | 1.31 | 1.32 | 1.32 | -0.68% | 4,320,880,649 |
| Sep 3, 2026 | 1.30 | 1.33 | 1.29 | 1.32 | 1.32 | 2.80% | 5,259,728,618 |
| Sep 2, 2026 | 1.29 | 1.30 | 1.27 | 1.29 | 1.29 | - | 4,112,662,264 |
| Sep 1, 2026 | 1.29 | 1.30 | 1.27 | 1.29 | 1.29 | -0.23% | 3,199,724,830 |
| Aug 31, 2026 | 1.31 | 1.32 | 1.28 | 1.29 | 1.29 | -3.22% | 3,985,425,387 |
| Aug 28, 2026 | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | -1.62% | 3,984,478,540 |
| Aug 27, 2026 | 1.36 | 1.36 | 1.33 | 1.36 | 1.36 | 0.74% | 5,687,858,180 |
| Aug 26, 2026 | 1.35 | 1.37 | 1.34 | 1.35 | 1.35 | 1.43% | 5,905,554,595 |
| Aug 25, 2026 | 1.29 | 1.33 | 1.28 | 1.33 | 1.33 | 2.79% | 6,367,114,453 |
| Aug 24, 2026 | 1.34 | 1.34 | 1.28 | 1.29 | 1.29 | -2.93% | 5,062,480,692 |
| Aug 21, 2026 | 1.32 | 1.34 | 1.31 | 1.33 | 1.33 | -0.97% | 5,495,438,517 |
| Aug 20, 2026 | 1.34 | 1.37 | 1.33 | 1.34 | 1.34 | 5.25% | 9,976,703,973 |
| Aug 19, 2026 | 1.28 | 1.31 | 1.27 | 1.28 | 1.28 | -0.47% | 5,954,047,078 |
| Aug 18, 2026 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | 1.10% | 5,594,937,562 |
| Aug 17, 2026 | 1.26 | 1.28 | 1.24 | 1.27 | 1.27 | 1.20% | 6,067,441,093 |
| Aug 14, 2026 | 1.28 | 1.28 | 1.24 | 1.25 | 1.25 | -2.57% | 5,402,706,189 |
| Aug 13, 2026 | 1.27 | 1.31 | 1.27 | 1.29 | 1.29 | 1.02% | 8,255,959,700 |
| Aug 12, 2026 | 1.28 | 1.30 | 1.26 | 1.27 | 1.27 | -0.78% | 4,849,613,606 |
| Aug 11, 2026 | 1.29 | 1.31 | 1.28 | 1.28 | 1.28 | - | 7,504,029,076 |
| Aug 10, 2026 | 1.29 | 1.31 | 1.27 | 1.28 | 1.28 | 2.07% | 7,847,726,493 |
| Aug 7, 2026 | 1.19 | 1.26 | 1.19 | 1.26 | 1.26 | 5.81% | 9,083,119,370 |
| Aug 6, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -0.25% | 5,070,980,967 |
| Aug 5, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 1.97% | 6,409,429,421 |
| Aug 4, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 2.91% | 4,615,516,544 |
| Aug 3, 2026 | 1.15 | 1.16 | 1.13 | 1.14 | 1.14 | -1.73% | 3,817,599,280 |
| Jul 31, 2026 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 0.70% | 4,921,746,380 |
| Jul 30, 2026 | 1.18 | 1.18 | 1.13 | 1.15 | 1.15 | -2.38% | 6,375,628,788 |
| Jul 29, 2026 | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | 1.29% | 5,696,813,647 |
| Jul 28, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -1.44% | 4,626,138,786 |
| Jul 27, 2026 | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | 0.68% | 5,464,450,565 |
| Jul 24, 2026 | 1.19 | 1.21 | 1.17 | 1.17 | 1.17 | -2.09% | 6,703,978,768 |
| Jul 23, 2026 | 1.19 | 1.21 | 1.18 | 1.19 | 1.19 | 0.51% | 6,591,338,833 |
| Jul 22, 2026 | 1.17 | 1.22 | 1.17 | 1.19 | 1.19 | 0.93% | 8,022,765,684 |
| Jul 21, 2026 | 1.17 | 1.18 | 1.15 | 1.18 | 1.18 | 0.26% | 7,617,202,050 |
| Jul 20, 2026 | 1.15 | 1.18 | 1.14 | 1.17 | 1.17 | 4.08% | 8,028,294,271 |
| Jul 17, 2026 | 1.21 | 1.21 | 1.12 | 1.13 | 1.13 | -6.23% | 9,659,938,059 |
| Jul 16, 2026 | 1.23 | 1.25 | 1.20 | 1.20 | 1.20 | -1.64% | 10,024,254,974 |