Guotai CSI Ferrous Metals ETF (SHA:515210)
China · Delayed Price · Currency is CNY 1.138
-0.012 (-1.04%)
At close: Sep 22, 2026
SHA:515210 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -1.04% | 46,788,000 |
| Sep 21, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 1.05% | 54,976,100 |
| Sep 18, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.80% | 35,782,500 |
| Sep 17, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | -0.88% | 43,391,200 |
| Sep 16, 2026 | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | 0.26% | 52,231,100 |
| Sep 15, 2026 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | -0.61% | 42,305,900 |
| Sep 14, 2026 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | -0.26% | 46,639,209 |
| Sep 11, 2026 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | -2.80% | 61,214,400 |
| Sep 10, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -0.92% | 49,869,500 |
| Sep 9, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 0.85% | 71,030,100 |
| Sep 8, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 1.81% | 76,928,683 |
| Sep 7, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.86% | 61,781,500 |
| Sep 4, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | -0.09% | 60,594,300 |
| Sep 3, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | - | 50,895,200 |
| Sep 2, 2026 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -1.93% | 84,355,600 |
| Sep 1, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | 0.76% | 76,254,700 |
| Aug 31, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.09% | 77,067,900 |
| Aug 28, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 1.10% | 83,395,500 |
| Aug 27, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | -0.34% | 80,143,800 |
| Aug 26, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 1.63% | 94,258,400 |
| Aug 25, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | -0.26% | 62,993,700 |
| Aug 24, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 0.95% | 76,678,900 |
| Aug 21, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | 0.09% | 44,492,356 |
| Aug 20, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | 0.78% | 39,782,500 |
| Aug 19, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -2.04% | 57,025,448 |
| Aug 18, 2026 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 0.43% | 50,718,100 |
| Aug 17, 2026 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | 0.86% | 62,105,900 |
| Aug 14, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.52% | 56,140,900 |
| Aug 13, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -1.62% | 77,517,600 |
| Aug 12, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 0.86% | 87,151,400 |
| Aug 11, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -1.61% | 72,313,245 |
| Aug 10, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 1.37% | 102,017,912 |
| Aug 7, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | -0.60% | 103,749,600 |
| Aug 6, 2026 | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | -0.76% | 67,876,031 |
| Aug 5, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | 0.34% | 82,607,731 |
| Aug 4, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -1.26% | 98,121,781 |
| Aug 3, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 1.10% | 93,956,436 |
| Jul 31, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.43% | 81,983,722 |
| Jul 30, 2026 | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | 0.34% | 116,129,533 |
| Jul 29, 2026 | 1.15 | 1.18 | 1.14 | 1.17 | 1.17 | 2.18% | 100,475,737 |
| Jul 28, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | -0.17% | 62,543,300 |
| Jul 27, 2026 | 1.13 | 1.15 | 1.12 | 1.15 | 1.15 | 1.86% | 69,511,245 |
| Jul 24, 2026 | 1.15 | 1.16 | 1.13 | 1.13 | 1.13 | -2.84% | 104,553,548 |
| Jul 23, 2026 | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | 2.75% | 140,812,451 |
| Jul 22, 2026 | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | 0.62% | 70,473,100 |
| Jul 21, 2026 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | 0.18% | 49,724,100 |
| Jul 20, 2026 | 1.12 | 1.13 | 1.10 | 1.12 | 1.12 | 0.27% | 80,961,174 |
| Jul 17, 2026 | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | -1.50% | 114,372,660 |
| Jul 16, 2026 | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | -0.96% | 83,684,960 |
| Jul 15, 2026 | 1.13 | 1.15 | 1.12 | 1.15 | 1.15 | 1.69% | 56,274,360 |