GF Fund Management Co Ltd. - China Securities Innovative Pharma Index ETF (SHA:515120)
China · Delayed Price · Currency is CNY 0.6490
+0.0020 (0.31%)
Apr 2, 2026, 4:00 PM EDT
SHA:515120 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -2.31% | 655,336,800 |
| Apr 2, 2026 | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | 0.31% | 994,202,500 |
| Apr 1, 2026 | 0.62 | 0.65 | 0.62 | 0.65 | 0.65 | 5.37% | 1,316,291,000 |
| Mar 31, 2026 | 0.62 | 0.63 | 0.61 | 0.61 | 0.61 | - | 594,963,900 |
| Mar 30, 2026 | 0.60 | 0.62 | 0.60 | 0.61 | 0.61 | 0.82% | 683,604,400 |
| Mar 27, 2026 | 0.57 | 0.61 | 0.57 | 0.61 | 0.61 | 5.00% | 915,344,700 |
| Mar 26, 2026 | 0.59 | 0.60 | 0.58 | 0.58 | 0.58 | -0.85% | 349,115,300 |
| Mar 25, 2026 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 0.86% | 283,945,210 |
| Mar 24, 2026 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 2.84% | 437,324,300 |
| Mar 23, 2026 | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -4.57% | 626,344,100 |
| Mar 20, 2026 | 0.60 | 0.61 | 0.59 | 0.59 | 0.59 | -1.34% | 346,790,600 |
| Mar 19, 2026 | 0.60 | 0.61 | 0.60 | 0.60 | 0.60 | -1.64% | 353,356,400 |
| Mar 18, 2026 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 0.66% | 429,790,700 |
| Mar 17, 2026 | 0.60 | 0.62 | 0.60 | 0.61 | 0.61 | 0.67% | 494,281,800 |
| Mar 16, 2026 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | 0.84% | 385,456,400 |
| Mar 13, 2026 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | -0.50% | 308,790,000 |
| Mar 12, 2026 | 0.60 | 0.61 | 0.60 | 0.60 | 0.60 | -0.99% | 355,808,200 |
| Mar 11, 2026 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | -0.82% | 399,580,800 |
| Mar 10, 2026 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 3.04% | 506,720,400 |
| Mar 9, 2026 | 0.59 | 0.60 | 0.58 | 0.59 | 0.59 | -1.50% | 537,910,200 |
| Mar 6, 2026 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | 3.09% | 538,908,800 |
| Mar 5, 2026 | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | 1.04% | 382,913,200 |
| Mar 4, 2026 | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | -1.03% | 486,139,800 |
| Mar 3, 2026 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -2.83% | 559,106,400 |
| Mar 2, 2026 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -2.60% | 611,417,100 |
| Feb 27, 2026 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | -0.16% | 259,683,600 |
| Feb 26, 2026 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -1.28% | 350,775,700 |
| Feb 25, 2026 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.64% | 283,808,100 |
| Feb 24, 2026 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.48% | 275,541,400 |
| Feb 13, 2026 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -1.42% | 324,152,900 |
| Feb 12, 2026 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | -0.16% | 255,281,500 |
| Feb 11, 2026 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | -0.16% | 336,757,000 |
| Feb 10, 2026 | 0.63 | 0.64 | 0.62 | 0.64 | 0.64 | 1.28% | 588,287,800 |
| Feb 9, 2026 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | 0.16% | 410,320,800 |
| Feb 6, 2026 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.16% | 355,884,300 |
| Feb 5, 2026 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.16% | 442,929,900 |
| Feb 4, 2026 | 0.61 | 0.63 | 0.61 | 0.62 | 0.62 | 1.13% | 447,707,000 |
| Feb 3, 2026 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 1.15% | 459,415,200 |
| Feb 2, 2026 | 0.62 | 0.63 | 0.61 | 0.61 | 0.61 | -2.71% | 863,127,800 |
| Jan 30, 2026 | 0.64 | 0.65 | 0.63 | 0.63 | 0.63 | -1.26% | 666,823,500 |
| Jan 29, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 0.47% | 649,324,300 |
| Jan 28, 2026 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -1.40% | 596,189,600 |
| Jan 27, 2026 | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | -1.38% | 728,599,000 |
| Jan 26, 2026 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | 0.62% | 742,928,288 |
| Jan 23, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 0.94% | 527,767,800 |
| Jan 22, 2026 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -1.08% | 568,715,500 |
| Jan 21, 2026 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | -0.31% | 436,643,600 |
| Jan 20, 2026 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -1.07% | 608,120,400 |
| Jan 19, 2026 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | -1.06% | 637,060,700 |
| Jan 16, 2026 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -0.60% | 463,032,600 |