Guotai CSI Coal and Consumable Fuels ETF (SHA:515220)
China · Delayed Price · Currency is CNY 1.292
+0.010 (0.78%)
Sep 22, 2026, 4:00 PM EDT
SHA:515220 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.27 | 1.30 | 1.26 | 1.29 | 1.29 | 0.78% | 672,347,030 |
| Sep 21, 2026 | 1.25 | 1.28 | 1.24 | 1.28 | 1.28 | 2.64% | 561,200,875 |
| Sep 18, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | -0.72% | 500,893,085 |
| Sep 17, 2026 | 1.27 | 1.27 | 1.24 | 1.26 | 1.26 | -1.10% | 336,003,300 |
| Sep 16, 2026 | 1.27 | 1.27 | 1.25 | 1.27 | 1.27 | 0.16% | 494,730,200 |
| Sep 15, 2026 | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | -0.24% | 443,754,701 |
| Sep 14, 2026 | 1.29 | 1.30 | 1.27 | 1.27 | 1.27 | -1.47% | 656,532,793 |
| Sep 11, 2026 | 1.32 | 1.33 | 1.29 | 1.29 | 1.29 | -2.05% | 619,323,451 |
| Sep 10, 2026 | 1.34 | 1.35 | 1.31 | 1.32 | 1.32 | -1.64% | 604,869,400 |
| Sep 9, 2026 | 1.30 | 1.35 | 1.29 | 1.34 | 1.34 | 3.00% | 585,836,908 |
| Sep 8, 2026 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 2.52% | 723,997,697 |
| Sep 7, 2026 | 1.29 | 1.30 | 1.25 | 1.27 | 1.27 | -2.16% | 778,560,857 |
| Sep 4, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | -0.15% | 864,770,099 |
| Sep 3, 2026 | 1.30 | 1.33 | 1.30 | 1.30 | 1.30 | -0.23% | 627,747,208 |
| Sep 2, 2026 | 1.37 | 1.37 | 1.30 | 1.30 | 1.30 | -2.91% | 1,243,157,682 |
| Sep 1, 2026 | 1.36 | 1.40 | 1.34 | 1.34 | 1.34 | -2.61% | 1,417,305,501 |
| Aug 31, 2026 | 1.36 | 1.38 | 1.34 | 1.38 | 1.38 | 2.07% | 722,194,400 |
| Aug 28, 2026 | 1.34 | 1.35 | 1.32 | 1.35 | 1.35 | 0.67% | 524,149,750 |
| Aug 27, 2026 | 1.30 | 1.35 | 1.30 | 1.34 | 1.34 | 2.52% | 521,301,816 |
| Aug 26, 2026 | 1.30 | 1.31 | 1.28 | 1.31 | 1.31 | 0.38% | 506,631,263 |
| Aug 25, 2026 | 1.31 | 1.33 | 1.30 | 1.30 | 1.30 | -0.38% | 650,771,700 |
| Aug 24, 2026 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | 2.43% | 616,531,054 |
| Aug 21, 2026 | 1.27 | 1.29 | 1.26 | 1.28 | 1.28 | 0.71% | 484,701,493 |
| Aug 20, 2026 | 1.25 | 1.29 | 1.25 | 1.27 | 1.27 | -0.39% | 577,371,034 |
| Aug 19, 2026 | 1.28 | 1.30 | 1.27 | 1.27 | 1.27 | 0.32% | 603,528,185 |
| Aug 18, 2026 | 1.26 | 1.28 | 1.25 | 1.27 | 1.27 | 1.12% | 624,273,824 |
| Aug 17, 2026 | 1.26 | 1.27 | 1.24 | 1.26 | 1.26 | -0.40% | 526,579,544 |
| Aug 14, 2026 | 1.24 | 1.26 | 1.22 | 1.26 | 1.26 | 1.61% | 626,086,204 |
| Aug 13, 2026 | 1.24 | 1.26 | 1.23 | 1.24 | 1.24 | -0.64% | 521,071,935 |
| Aug 12, 2026 | 1.25 | 1.27 | 1.24 | 1.25 | 1.25 | -1.03% | 504,714,326 |
| Aug 11, 2026 | 1.28 | 1.29 | 1.25 | 1.26 | 1.26 | -0.08% | 749,092,626 |
| Aug 10, 2026 | 1.23 | 1.27 | 1.23 | 1.26 | 1.26 | 2.27% | 730,771,506 |
| Aug 7, 2026 | 1.23 | 1.24 | 1.21 | 1.23 | 1.23 | -0.72% | 1,011,195,203 |
| Aug 6, 2026 | 1.17 | 1.25 | 1.17 | 1.24 | 1.24 | 5.88% | 1,081,103,984 |
| Aug 5, 2026 | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | 0.17% | 725,233,594 |
| Aug 4, 2026 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | -0.34% | 815,512,181 |
| Aug 3, 2026 | 1.19 | 1.20 | 1.17 | 1.18 | 1.18 | -1.92% | 593,181,100 |
| Jul 31, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | -0.17% | 459,201,501 |
| Jul 30, 2026 | 1.20 | 1.22 | 1.19 | 1.20 | 1.20 | 0.08% | 602,656,893 |
| Jul 29, 2026 | 1.17 | 1.21 | 1.17 | 1.20 | 1.20 | 2.21% | 495,138,816 |
| Jul 28, 2026 | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | -1.10% | 644,265,552 |
| Jul 27, 2026 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | 0.25% | 672,649,520 |
| Jul 24, 2026 | 1.24 | 1.25 | 1.18 | 1.18 | 1.18 | -4.36% | 1,407,639,277 |
| Jul 23, 2026 | 1.21 | 1.25 | 1.21 | 1.24 | 1.24 | 1.14% | 810,378,189 |
| Jul 22, 2026 | 1.19 | 1.22 | 1.18 | 1.22 | 1.22 | 2.77% | 942,961,839 |
| Jul 21, 2026 | 1.21 | 1.22 | 1.17 | 1.19 | 1.19 | -1.81% | 1,235,375,439 |
| Jul 20, 2026 | 1.14 | 1.22 | 1.14 | 1.21 | 1.21 | 6.59% | 1,006,771,148 |
| Jul 17, 2026 | 1.16 | 1.17 | 1.14 | 1.14 | 1.14 | -1.81% | 1,491,806,016 |
| Jul 16, 2026 | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | -2.28% | 609,853,315 |
| Jul 15, 2026 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | 1.72% | 847,797,500 |