Gf Fund Management Co., Ltd. - CSI Hong Kong Brand Name Drug Index ETF (SHA:513120)
China · Delayed Price · Currency is CNY 1.281
+0.009 (0.71%)
At close: Apr 14, 2026
SHA:513120 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 1.28 | 1.29 | 1.26 | 1.28 | 1.28 | 0.71% | 3,828,123,713 |
| Apr 13, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.78% | 2,909,398,000 |
| Apr 10, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | 0.47% | 4,350,085,000 |
| Apr 9, 2026 | 1.29 | 1.32 | 1.28 | 1.28 | 1.28 | -1.85% | 3,914,451,000 |
| Apr 8, 2026 | 1.33 | 1.33 | 1.28 | 1.30 | 1.30 | 0.62% | 5,563,014,000 |
| Apr 7, 2026 | 1.29 | 1.31 | 1.29 | 1.29 | 1.29 | 0.62% | 2,494,489,000 |
| Apr 3, 2026 | 1.30 | 1.31 | 1.28 | 1.28 | 1.28 | -1.38% | 2,486,450,000 |
| Apr 2, 2026 | 1.30 | 1.33 | 1.28 | 1.30 | 1.30 | -0.08% | 7,796,883,868 |
| Apr 1, 2026 | 1.25 | 1.30 | 1.24 | 1.30 | 1.30 | 7.24% | 8,141,243,000 |
| Mar 31, 2026 | 1.22 | 1.25 | 1.20 | 1.22 | 1.22 | 0.25% | 5,858,132,000 |
| Mar 30, 2026 | 1.19 | 1.23 | 1.19 | 1.21 | 1.21 | 0.17% | 5,828,901,000 |
| Mar 27, 2026 | 1.14 | 1.21 | 1.14 | 1.21 | 1.21 | 5.22% | 6,785,800,000 |
| Mar 26, 2026 | 1.17 | 1.19 | 1.14 | 1.15 | 1.15 | -1.12% | 3,581,964,000 |
| Mar 25, 2026 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | 0.61% | 4,036,156,000 |
| Mar 24, 2026 | 1.13 | 1.16 | 1.12 | 1.16 | 1.16 | 4.81% | 4,968,928,000 |
| Mar 23, 2026 | 1.14 | 1.14 | 1.09 | 1.10 | 1.10 | -4.50% | 4,271,845,663 |
| Mar 20, 2026 | 1.18 | 1.20 | 1.15 | 1.16 | 1.16 | -1.95% | 3,833,948,000 |
| Mar 19, 2026 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -2.64% | 2,921,580,000 |
| Mar 18, 2026 | 1.20 | 1.22 | 1.19 | 1.21 | 1.21 | 1.17% | 3,938,140,000 |
| Mar 17, 2026 | 1.19 | 1.23 | 1.19 | 1.20 | 1.20 | 0.34% | 4,895,569,000 |
| Mar 16, 2026 | 1.16 | 1.19 | 1.15 | 1.19 | 1.19 | 2.58% | 4,035,845,000 |
| Mar 13, 2026 | 1.16 | 1.18 | 1.15 | 1.16 | 1.16 | -1.11% | 2,749,755,000 |
| Mar 12, 2026 | 1.19 | 1.21 | 1.16 | 1.18 | 1.18 | -1.59% | 3,347,062,000 |
| Mar 11, 2026 | 1.22 | 1.23 | 1.19 | 1.19 | 1.19 | -2.13% | 3,790,445,000 |
| Mar 10, 2026 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | 4.45% | 3,734,884,000 |
| Mar 9, 2026 | 1.17 | 1.18 | 1.14 | 1.17 | 1.17 | -2.59% | 3,751,218,000 |
| Mar 6, 2026 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | 3.81% | 4,231,964,000 |
| Mar 5, 2026 | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | 2.67% | 4,487,197,000 |
| Mar 4, 2026 | 1.15 | 1.16 | 1.12 | 1.13 | 1.13 | -2.43% | 3,984,468,000 |
| Mar 3, 2026 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | -3.68% | 2,907,517,000 |
| Mar 2, 2026 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | -2.92% | 2,295,770,107 |
| Feb 27, 2026 | 1.22 | 1.25 | 1.22 | 1.23 | 1.23 | -0.40% | 2,273,661,616 |
| Feb 26, 2026 | 1.28 | 1.28 | 1.23 | 1.24 | 1.24 | -3.05% | 2,471,694,000 |
| Feb 25, 2026 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | 0.16% | 2,074,863,000 |
| Feb 24, 2026 | 1.32 | 1.32 | 1.27 | 1.28 | 1.28 | -0.78% | 2,149,027,000 |
| Feb 13, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | -0.62% | 2,197,763,244 |
| Feb 12, 2026 | 1.32 | 1.33 | 1.29 | 1.29 | 1.29 | -2.19% | 2,373,724,000 |
| Feb 11, 2026 | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | 0.23% | 2,582,368,000 |
| Feb 10, 2026 | 1.28 | 1.33 | 1.28 | 1.32 | 1.32 | 3.21% | 5,243,595,000 |
| Feb 9, 2026 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | 1.03% | 2,852,901,000 |
| Feb 6, 2026 | 1.24 | 1.27 | 1.23 | 1.27 | 1.27 | 0.96% | 3,512,462,115 |
| Feb 5, 2026 | 1.25 | 1.27 | 1.24 | 1.25 | 1.25 | -0.95% | 3,283,659,000 |
| Feb 4, 2026 | 1.24 | 1.27 | 1.22 | 1.27 | 1.27 | 1.28% | 3,304,205,000 |
| Feb 3, 2026 | 1.24 | 1.25 | 1.21 | 1.25 | 1.25 | 2.04% | 3,124,191,657 |
| Feb 2, 2026 | 1.27 | 1.27 | 1.22 | 1.22 | 1.22 | -3.70% | 2,349,695,000 |
| Jan 30, 2026 | 1.30 | 1.31 | 1.27 | 1.27 | 1.27 | -2.46% | 2,738,664,000 |
| Jan 29, 2026 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | -0.99% | 2,622,236,000 |
| Jan 28, 2026 | 1.31 | 1.32 | 1.29 | 1.32 | 1.32 | 1.15% | 2,696,817,000 |
| Jan 27, 2026 | 1.30 | 1.31 | 1.28 | 1.30 | 1.30 | 0.39% | 2,788,221,000 |
| Jan 26, 2026 | 1.32 | 1.32 | 1.29 | 1.30 | 1.30 | -1.82% | 2,800,365,000 |