Gf Fund Management Co Ltd - GF CSI HK Non-Bank Financial Topics Index ETF (SHA:513750)
China · Delayed Price · Currency is CNY 1.520
-0.005 (-0.33%)
At close: Sep 23, 2026
SHA:513750 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.52 | 1.52 | 1.51 | 1.52 | 1.52 | -0.33% | 189,813,868 |
| Sep 22, 2026 | 1.52 | 1.53 | 1.51 | 1.53 | 1.53 | 0.39% | 297,380,653 |
| Sep 21, 2026 | 1.51 | 1.52 | 1.50 | 1.52 | 1.52 | 0.46% | 257,076,900 |
| Sep 18, 2026 | 1.51 | 1.52 | 1.50 | 1.51 | 1.51 | 0.87% | 233,600,800 |
| Sep 17, 2026 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | -0.60% | 212,580,300 |
| Sep 16, 2026 | 1.51 | 1.51 | 1.50 | 1.51 | 1.51 | 0.13% | 234,372,300 |
| Sep 15, 2026 | 1.52 | 1.53 | 1.51 | 1.51 | 1.51 | -0.92% | 228,337,900 |
| Sep 14, 2026 | 1.51 | 1.52 | 1.50 | 1.52 | 1.52 | -0.07% | 200,749,100 |
| Sep 11, 2026 | 1.53 | 1.53 | 1.50 | 1.52 | 1.52 | -1.30% | 330,701,300 |
| Sep 10, 2026 | 1.53 | 1.55 | 1.53 | 1.54 | 1.54 | -0.19% | 307,643,365 |
| Sep 9, 2026 | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | -0.39% | 319,932,691 |
| Sep 8, 2026 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -1.52% | 270,611,291 |
| Sep 7, 2026 | 1.62 | 1.62 | 1.57 | 1.57 | 1.57 | -1.93% | 379,883,416 |
| Sep 4, 2026 | 1.59 | 1.62 | 1.59 | 1.61 | 1.61 | 1.84% | 431,597,347 |
| Sep 3, 2026 | 1.56 | 1.60 | 1.56 | 1.58 | 1.58 | 1.81% | 667,792,770 |
| Sep 2, 2026 | 1.57 | 1.57 | 1.54 | 1.55 | 1.55 | -1.78% | 301,166,607 |
| Sep 1, 2026 | 1.56 | 1.58 | 1.55 | 1.58 | 1.58 | 1.29% | 399,280,726 |
| Aug 31, 2026 | 1.54 | 1.56 | 1.53 | 1.56 | 1.56 | 0.32% | 292,707,882 |
| Aug 28, 2026 | 1.54 | 1.56 | 1.54 | 1.55 | 1.55 | 0.39% | 303,529,400 |
| Aug 27, 2026 | 1.55 | 1.56 | 1.53 | 1.55 | 1.55 | -0.52% | 366,049,000 |
| Aug 26, 2026 | 1.52 | 1.56 | 1.52 | 1.55 | 1.55 | 2.44% | 416,705,700 |
| Aug 25, 2026 | 1.53 | 1.53 | 1.51 | 1.52 | 1.52 | -0.46% | 242,377,510 |
| Aug 24, 2026 | 1.51 | 1.53 | 1.51 | 1.52 | 1.52 | 0.40% | 384,471,433 |
| Aug 21, 2026 | 1.49 | 1.52 | 1.49 | 1.52 | 1.52 | 2.50% | 434,847,006 |
| Aug 20, 2026 | 1.48 | 1.49 | 1.46 | 1.48 | 1.48 | 0.48% | 314,410,268 |
| Aug 19, 2026 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 0.27% | 1,033,198,500 |
| Aug 18, 2026 | 1.49 | 1.49 | 1.46 | 1.47 | 1.47 | -1.94% | 251,495,768 |
| Aug 17, 2026 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | 1.84% | 201,605,100 |
| Aug 14, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -1.14% | 202,356,023 |
| Aug 13, 2026 | 1.48 | 1.50 | 1.48 | 1.49 | 1.49 | 0.13% | 607,562,511 |
| Aug 12, 2026 | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | -0.54% | 577,021,792 |
| Aug 11, 2026 | 1.52 | 1.52 | 1.49 | 1.49 | 1.49 | -1.78% | 378,765,579 |
| Aug 10, 2026 | 1.53 | 1.54 | 1.51 | 1.52 | 1.52 | -0.33% | 337,801,558 |
| Aug 7, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | 0.53% | 406,486,604 |
| Aug 6, 2026 | 1.54 | 1.54 | 1.51 | 1.52 | 1.52 | -2.63% | 346,983,145 |
| Aug 5, 2026 | 1.54 | 1.56 | 1.53 | 1.56 | 1.56 | 1.37% | 359,747,394 |
| Aug 4, 2026 | 1.56 | 1.57 | 1.54 | 1.54 | 1.54 | -0.84% | 446,839,145 |
| Aug 3, 2026 | 1.56 | 1.57 | 1.55 | 1.55 | 1.55 | -0.70% | 317,217,978 |
| Jul 31, 2026 | 1.55 | 1.57 | 1.55 | 1.56 | 1.56 | -0.26% | 346,243,100 |
| Jul 30, 2026 | 1.56 | 1.57 | 1.55 | 1.57 | 1.57 | 0.84% | 520,063,500 |
| Jul 29, 2026 | 1.55 | 1.57 | 1.55 | 1.55 | 1.55 | 1.17% | 370,563,651 |
| Jul 28, 2026 | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | -0.39% | 331,355,657 |
| Jul 27, 2026 | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | 0.39% | 544,732,560 |
| Jul 24, 2026 | 1.55 | 1.55 | 1.53 | 1.54 | 1.54 | -2.04% | 308,670,702 |
| Jul 23, 2026 | 1.54 | 1.57 | 1.54 | 1.57 | 1.57 | 2.08% | 378,476,900 |
| Jul 22, 2026 | 1.52 | 1.55 | 1.51 | 1.54 | 1.54 | 0.39% | 467,831,300 |
| Jul 21, 2026 | 1.52 | 1.54 | 1.51 | 1.53 | 1.53 | 1.39% | 703,328,333 |
| Jul 20, 2026 | 1.48 | 1.52 | 1.48 | 1.51 | 1.51 | 2.79% | 729,493,932 |
| Jul 17, 2026 | 1.50 | 1.51 | 1.46 | 1.47 | 1.47 | -2.33% | 436,662,600 |
| Jul 16, 2026 | 1.51 | 1.52 | 1.50 | 1.50 | 1.50 | -0.20% | 434,873,100 |