Guotai CSI Coal and Consumable Fuels ETF (SHA:515220)
China · Delayed Price · Currency is CNY 1.315
-0.005 (-0.38%)
Apr 30, 2026, 4:00 PM EDT
SHA:515220 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1.32 | 1.33 | 1.30 | 1.32 | 1.32 | -0.38% | 881,898,400 |
| Apr 29, 2026 | 1.29 | 1.33 | 1.29 | 1.32 | 1.32 | 1.69% | 590,161,300 |
| Apr 28, 2026 | 1.24 | 1.31 | 1.24 | 1.30 | 1.30 | 3.51% | 639,046,700 |
| Apr 27, 2026 | 1.23 | 1.26 | 1.22 | 1.25 | 1.25 | 0.56% | 615,185,300 |
| Apr 24, 2026 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | 0.08% | 532,639,100 |
| Apr 23, 2026 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 2.98% | 673,558,000 |
| Apr 22, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | 0.33% | 433,140,800 |
| Apr 21, 2026 | 1.17 | 1.21 | 1.17 | 1.21 | 1.21 | 2.46% | 515,712,300 |
| Apr 20, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | -0.17% | 503,207,511 |
| Apr 17, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.59% | 410,255,100 |
| Apr 16, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.25% | 371,338,700 |
| Apr 15, 2026 | 1.19 | 1.20 | 1.17 | 1.20 | 1.20 | 0.17% | 560,863,600 |
| Apr 14, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -1.08% | 650,927,200 |
| Apr 13, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | 0.92% | 490,393,200 |
| Apr 10, 2026 | 1.19 | 1.21 | 1.18 | 1.20 | 1.20 | 0.17% | 595,318,700 |
| Apr 9, 2026 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | -0.75% | 339,014,400 |
| Apr 8, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | -1.96% | 874,050,300 |
| Apr 7, 2026 | 1.19 | 1.23 | 1.19 | 1.23 | 1.23 | 2.85% | 436,139,100 |
| Apr 3, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -2.69% | 333,566,716 |
| Apr 2, 2026 | 1.21 | 1.24 | 1.21 | 1.23 | 1.23 | 0.99% | 413,601,100 |
| Apr 1, 2026 | 1.21 | 1.23 | 1.20 | 1.21 | 1.21 | -0.57% | 590,005,722 |
| Mar 31, 2026 | 1.25 | 1.27 | 1.22 | 1.22 | 1.22 | -3.79% | 761,934,600 |
| Mar 30, 2026 | 1.28 | 1.30 | 1.26 | 1.27 | 1.27 | -0.70% | 503,798,500 |
| Mar 27, 2026 | 1.27 | 1.29 | 1.26 | 1.28 | 1.28 | -0.31% | 450,005,200 |
| Mar 26, 2026 | 1.27 | 1.29 | 1.26 | 1.28 | 1.28 | 1.18% | 623,588,800 |
| Mar 25, 2026 | 1.26 | 1.27 | 1.23 | 1.27 | 1.27 | -1.56% | 841,209,100 |
| Mar 24, 2026 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | -0.54% | 703,728,800 |
| Mar 23, 2026 | 1.31 | 1.33 | 1.28 | 1.29 | 1.29 | 0.78% | 934,445,512 |
| Mar 20, 2026 | 1.26 | 1.29 | 1.25 | 1.28 | 1.28 | 0.31% | 962,052,800 |
| Mar 19, 2026 | 1.28 | 1.29 | 1.26 | 1.28 | 1.28 | 2.24% | 1,083,410,000 |
| Mar 18, 2026 | 1.25 | 1.28 | 1.23 | 1.25 | 1.25 | -0.71% | 708,973,500 |
| Mar 17, 2026 | 1.28 | 1.30 | 1.25 | 1.26 | 1.26 | -2.17% | 902,476,000 |
| Mar 16, 2026 | 1.32 | 1.34 | 1.28 | 1.29 | 1.29 | -2.35% | 967,446,300 |
| Mar 13, 2026 | 1.34 | 1.36 | 1.32 | 1.32 | 1.32 | -1.20% | 1,075,974,000 |
| Mar 12, 2026 | 1.28 | 1.34 | 1.27 | 1.34 | 1.34 | 5.28% | 1,397,009,000 |
| Mar 11, 2026 | 1.23 | 1.27 | 1.22 | 1.27 | 1.27 | 2.76% | 866,617,700 |
| Mar 10, 2026 | 1.21 | 1.25 | 1.20 | 1.23 | 1.23 | -3.29% | 954,374,700 |
| Mar 9, 2026 | 1.30 | 1.33 | 1.27 | 1.28 | 1.28 | 3.15% | 1,769,738,000 |
| Mar 6, 2026 | 1.24 | 1.25 | 1.22 | 1.24 | 1.24 | -1.20% | 694,562,500 |
| Mar 5, 2026 | 1.23 | 1.27 | 1.22 | 1.25 | 1.25 | -0.24% | 876,322,900 |
| Mar 4, 2026 | 1.27 | 1.27 | 1.21 | 1.26 | 1.26 | -2.18% | 997,698,100 |
| Mar 3, 2026 | 1.25 | 1.31 | 1.22 | 1.28 | 1.28 | 3.22% | 1,485,262,000 |
| Mar 2, 2026 | 1.23 | 1.25 | 1.21 | 1.24 | 1.24 | 3.41% | 1,401,549,000 |
| Feb 27, 2026 | 1.17 | 1.21 | 1.16 | 1.20 | 1.20 | 2.82% | 569,530,300 |
| Feb 26, 2026 | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | -0.68% | 471,795,800 |
| Feb 25, 2026 | 1.18 | 1.20 | 1.17 | 1.18 | 1.18 | -0.25% | 585,971,400 |
| Feb 24, 2026 | 1.15 | 1.19 | 1.15 | 1.18 | 1.18 | 3.15% | 541,764,100 |
| Feb 13, 2026 | 1.16 | 1.17 | 1.14 | 1.14 | 1.14 | -1.72% | 509,694,100 |
| Feb 12, 2026 | 1.16 | 1.18 | 1.15 | 1.16 | 1.16 | 0.34% | 506,972,500 |
| Feb 11, 2026 | 1.14 | 1.17 | 1.13 | 1.16 | 1.16 | 1.40% | 691,204,800 |