Guotai CSI Ferrous Metals ETF (SHA:515210)
China · Delayed Price · Currency is CNY 1.441
-0.022 (-1.50%)
At close: Apr 30, 2026
SHA:515210 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1.46 | 1.46 | 1.43 | 1.44 | 1.44 | -1.50% | 74,646,800 |
| Apr 29, 2026 | 1.43 | 1.47 | 1.42 | 1.46 | 1.46 | 2.16% | 78,772,900 |
| Apr 28, 2026 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | 0.07% | 45,839,900 |
| Apr 27, 2026 | 1.44 | 1.45 | 1.42 | 1.43 | 1.43 | -1.17% | 38,838,330 |
| Apr 24, 2026 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | -0.21% | 48,882,840 |
| Apr 23, 2026 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -1.69% | 61,463,340 |
| Apr 22, 2026 | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | 0.34% | 40,924,892 |
| Apr 21, 2026 | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | -0.34% | 44,196,290 |
| Apr 20, 2026 | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | -0.07% | 41,324,700 |
| Apr 17, 2026 | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | -0.34% | 25,746,960 |
| Apr 16, 2026 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | 2.21% | 56,335,830 |
| Apr 15, 2026 | 1.47 | 1.48 | 1.45 | 1.45 | 1.45 | -0.96% | 115,875,800 |
| Apr 14, 2026 | 1.48 | 1.48 | 1.45 | 1.46 | 1.46 | -0.48% | 51,041,600 |
| Apr 13, 2026 | 1.46 | 1.48 | 1.45 | 1.47 | 1.47 | 1.03% | 50,426,200 |
| Apr 10, 2026 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | - | 55,733,900 |
| Apr 9, 2026 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | -0.48% | 109,428,800 |
| Apr 8, 2026 | 1.43 | 1.46 | 1.43 | 1.46 | 1.46 | 3.32% | 128,911,600 |
| Apr 7, 2026 | 1.41 | 1.42 | 1.40 | 1.42 | 1.42 | 0.35% | 57,788,000 |
| Apr 3, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -1.40% | 43,351,700 |
| Apr 2, 2026 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | -0.90% | 79,716,400 |
| Apr 1, 2026 | 1.44 | 1.45 | 1.44 | 1.44 | 1.44 | 1.19% | 221,026,100 |
| Mar 31, 2026 | 1.45 | 1.46 | 1.42 | 1.43 | 1.43 | -1.65% | 56,878,600 |
| Mar 30, 2026 | 1.43 | 1.45 | 1.42 | 1.45 | 1.45 | 0.83% | 78,064,737 |
| Mar 27, 2026 | 1.40 | 1.45 | 1.40 | 1.44 | 1.44 | 1.48% | 67,401,600 |
| Mar 26, 2026 | 1.44 | 1.45 | 1.41 | 1.42 | 1.42 | -2.00% | 104,165,700 |
| Mar 25, 2026 | 1.43 | 1.45 | 1.42 | 1.45 | 1.45 | 1.83% | 216,417,300 |
| Mar 24, 2026 | 1.39 | 1.42 | 1.37 | 1.42 | 1.42 | 3.57% | 96,876,820 |
| Mar 23, 2026 | 1.41 | 1.42 | 1.36 | 1.37 | 1.37 | -4.39% | 134,006,900 |
| Mar 20, 2026 | 1.46 | 1.47 | 1.43 | 1.44 | 1.44 | -2.11% | 101,052,900 |
| Mar 19, 2026 | 1.51 | 1.52 | 1.46 | 1.47 | 1.47 | -3.93% | 118,081,500 |
| Mar 18, 2026 | 1.53 | 1.54 | 1.51 | 1.53 | 1.53 | -0.72% | 103,038,000 |
| Mar 17, 2026 | 1.54 | 1.58 | 1.54 | 1.54 | 1.54 | -0.32% | 206,296,500 |
| Mar 16, 2026 | 1.58 | 1.59 | 1.52 | 1.54 | 1.54 | -3.20% | 241,632,600 |
| Mar 13, 2026 | 1.59 | 1.63 | 1.59 | 1.59 | 1.59 | -0.56% | 158,032,100 |
| Mar 12, 2026 | 1.59 | 1.61 | 1.58 | 1.60 | 1.60 | 0.88% | 104,872,400 |
| Mar 11, 2026 | 1.60 | 1.60 | 1.58 | 1.59 | 1.59 | -0.50% | 81,876,910 |
| Mar 10, 2026 | 1.61 | 1.62 | 1.59 | 1.60 | 1.60 | -0.56% | 86,757,250 |
| Mar 9, 2026 | 1.60 | 1.61 | 1.57 | 1.61 | 1.61 | -0.68% | 145,429,400 |
| Mar 6, 2026 | 1.61 | 1.62 | 1.58 | 1.62 | 1.62 | 0.50% | 104,119,100 |
| Mar 5, 2026 | 1.62 | 1.63 | 1.60 | 1.61 | 1.61 | 0.12% | 94,386,060 |
| Mar 4, 2026 | 1.59 | 1.64 | 1.59 | 1.61 | 1.61 | -0.93% | 105,859,300 |
| Mar 3, 2026 | 1.67 | 1.69 | 1.61 | 1.62 | 1.62 | -3.28% | 306,184,400 |
| Mar 2, 2026 | 1.67 | 1.68 | 1.64 | 1.68 | 1.68 | 0.12% | 279,905,200 |
| Feb 27, 2026 | 1.62 | 1.69 | 1.62 | 1.67 | 1.67 | 2.45% | 275,491,500 |
| Feb 26, 2026 | 1.61 | 1.64 | 1.61 | 1.63 | 1.63 | 1.49% | 106,115,400 |
| Feb 25, 2026 | 1.55 | 1.64 | 1.54 | 1.61 | 1.61 | 4.27% | 223,995,721 |
| Feb 24, 2026 | 1.52 | 1.55 | 1.52 | 1.54 | 1.54 | 2.05% | 86,303,204 |
| Feb 13, 2026 | 1.55 | 1.55 | 1.51 | 1.51 | 1.51 | -2.51% | 275,731,100 |
| Feb 12, 2026 | 1.55 | 1.56 | 1.53 | 1.55 | 1.55 | 0.06% | 50,203,100 |
| Feb 11, 2026 | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | 1.77% | 105,213,300 |