GF Fund Management Co Ltd. - China Securities Innovative Pharma Index ETF (SHA:515120)

China · Delayed Price · Currency is CNY

0.6510

+0.0010 (0.15%)

At close: Sep 23, 2026

SHA:515120 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.65	0.66	0.65	0.65	0.65	0.15%	599,483,850
Sep 22, 2026	0.65	0.66	0.64	0.65	0.65	-0.15%	651,110,788
Sep 21, 2026	0.63	0.65	0.63	0.65	0.65	3.83%	1,167,561,160
Sep 18, 2026	0.63	0.64	0.62	0.63	0.63	0.80%	652,778,600
Sep 17, 2026	0.62	0.63	0.61	0.62	0.62	0.65%	553,478,617
Sep 16, 2026	0.62	0.62	0.61	0.62	0.62	0.32%	466,154,506
Sep 15, 2026	0.62	0.62	0.61	0.62	0.62	-0.96%	381,238,400
Sep 14, 2026	0.60	0.62	0.60	0.62	0.62	3.32%	811,854,500
Sep 11, 2026	0.61	0.61	0.60	0.60	0.60	-2.11%	736,989,554
Sep 10, 2026	0.62	0.62	0.61	0.62	0.62	-1.76%	716,978,985
Sep 9, 2026	0.63	0.63	0.62	0.63	0.63	-1.57%	607,789,200
Sep 8, 2026	0.63	0.64	0.63	0.64	0.64	0.95%	764,304,230
Sep 7, 2026	0.63	0.63	0.63	0.63	0.63	-0.32%	427,070,997
Sep 4, 2026	0.64	0.64	0.63	0.63	0.63	-0.94%	651,067,742
Sep 3, 2026	0.63	0.64	0.63	0.64	0.64	1.11%	681,442,589
Sep 2, 2026	0.64	0.64	0.63	0.63	0.63	-0.63%	626,400,887
Sep 1, 2026	0.63	0.64	0.63	0.64	0.64	-	658,713,415
Aug 31, 2026	0.64	0.64	0.63	0.64	0.64	-1.70%	965,880,800
Aug 28, 2026	0.65	0.66	0.64	0.65	0.65	-1.52%	585,698,426
Aug 27, 2026	0.65	0.66	0.64	0.66	0.66	0.92%	809,780,611
Aug 26, 2026	0.65	0.66	0.65	0.65	0.65	0.15%	846,267,700
Aug 25, 2026	0.63	0.65	0.63	0.65	0.65	2.04%	958,062,325
Aug 24, 2026	0.67	0.67	0.63	0.64	0.64	-4.93%	1,578,088,400
Aug 21, 2026	0.69	0.69	0.67	0.67	0.67	-4.56%	1,537,739,878
Aug 20, 2026	0.70	0.71	0.69	0.70	0.70	4.47%	1,901,137,132
Aug 19, 2026	0.69	0.69	0.67	0.67	0.67	-2.33%	1,046,910,439
Aug 18, 2026	0.69	0.69	0.68	0.69	0.69	-1.01%	905,921,709
Aug 17, 2026	0.69	0.70	0.67	0.69	0.69	0.87%	1,074,823,675
Aug 14, 2026	0.69	0.70	0.68	0.69	0.69	-1.01%	1,110,179,446
Aug 13, 2026	0.68	0.71	0.68	0.70	0.70	1.02%	1,550,633,076
Aug 12, 2026	0.69	0.70	0.69	0.69	0.69	-0.43%	977,762,827
Aug 11, 2026	0.68	0.71	0.68	0.69	0.69	0.58%	1,569,779,627
Aug 10, 2026	0.69	0.71	0.68	0.69	0.69	1.03%	2,215,050,846
Aug 7, 2026	0.64	0.68	0.64	0.68	0.68	6.42%	2,246,489,704
Aug 6, 2026	0.65	0.66	0.64	0.64	0.64	-1.39%	1,060,112,500
Aug 5, 2026	0.64	0.65	0.64	0.65	0.65	1.09%	1,077,264,034
Aug 4, 2026	0.63	0.65	0.63	0.64	0.64	3.22%	1,225,498,855
Aug 3, 2026	0.63	0.64	0.62	0.62	0.62	-1.58%	949,768,500
Jul 31, 2026	0.62	0.64	0.62	0.63	0.63	1.12%	869,821,030
Jul 30, 2026	0.63	0.64	0.62	0.62	0.62	-1.89%	1,064,070,491
Jul 29, 2026	0.64	0.64	0.62	0.64	0.64	1.11%	871,312,028
Jul 28, 2026	0.64	0.64	0.63	0.63	0.63	-2.18%	848,346,942
Jul 27, 2026	0.62	0.65	0.62	0.64	0.64	2.55%	1,187,580,545
Jul 24, 2026	0.65	0.65	0.63	0.63	0.63	-4.27%	1,294,425,106
Jul 23, 2026	0.65	0.66	0.64	0.66	0.66	-0.61%	1,215,057,676
Jul 22, 2026	0.65	0.68	0.65	0.66	0.66	0.15%	1,609,258,223
Jul 21, 2026	0.65	0.66	0.63	0.66	0.66	0.77%	1,739,404,394
Jul 20, 2026	0.62	0.66	0.62	0.65	0.65	3.82%	1,694,692,906
Jul 17, 2026	0.67	0.68	0.63	0.63	0.63	-7.50%	2,818,679,601
Jul 16, 2026	0.67	0.69	0.66	0.68	0.68	-0.58%	2,536,088,817