Gf Fund Management Co., Ltd. - Gf CSI Soes Innovation ETF (SHA:515600)
China · Delayed Price · Currency is CNY 1.664
-0.011 (-0.66%)
At close: Apr 3, 2026
SHA:515600 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | -0.66% | 4,310,500 |
| Apr 2, 2026 | 1.68 | 1.70 | 1.67 | 1.68 | 1.68 | -1.00% | 4,445,800 |
| Apr 1, 2026 | 1.73 | 1.73 | 1.68 | 1.69 | 1.69 | 0.89% | 5,305,600 |
| Mar 31, 2026 | 1.69 | 1.71 | 1.68 | 1.68 | 1.68 | -0.95% | 2,970,100 |
| Mar 30, 2026 | 1.68 | 1.69 | 1.67 | 1.69 | 1.69 | 0.24% | 4,278,400 |
| Mar 27, 2026 | 1.66 | 1.69 | 1.66 | 1.69 | 1.69 | 0.36% | 1,977,500 |
| Mar 26, 2026 | 1.70 | 1.71 | 1.68 | 1.68 | 1.68 | -1.52% | 2,670,600 |
| Mar 25, 2026 | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | 1.79% | 8,185,700 |
| Mar 24, 2026 | 1.66 | 1.68 | 1.65 | 1.68 | 1.68 | 1.39% | 5,972,100 |
| Mar 23, 2026 | 1.67 | 1.69 | 1.65 | 1.66 | 1.66 | -2.93% | 5,998,500 |
| Mar 20, 2026 | 1.74 | 1.74 | 1.71 | 1.71 | 1.71 | -1.95% | 8,065,700 |
| Mar 19, 2026 | 1.76 | 1.76 | 1.73 | 1.74 | 1.74 | -1.53% | 9,707,600 |
| Mar 18, 2026 | 1.76 | 1.77 | 1.74 | 1.77 | 1.77 | 0.45% | 8,987,500 |
| Mar 17, 2026 | 1.79 | 1.80 | 1.76 | 1.76 | 1.76 | -1.79% | 9,330,100 |
| Mar 16, 2026 | 1.82 | 1.83 | 1.79 | 1.79 | 1.79 | -1.86% | 12,860,000 |
| Mar 13, 2026 | 1.85 | 1.85 | 1.82 | 1.83 | 1.83 | -1.30% | 5,123,300 |
| Mar 12, 2026 | 1.85 | 1.86 | 1.83 | 1.85 | 1.85 | 0.11% | 8,379,500 |
| Mar 11, 2026 | 1.84 | 1.85 | 1.83 | 1.85 | 1.85 | 0.60% | 7,178,300 |
| Mar 10, 2026 | 1.83 | 1.84 | 1.82 | 1.84 | 1.84 | 0.11% | 7,327,000 |
| Mar 9, 2026 | 1.83 | 1.84 | 1.82 | 1.83 | 1.83 | -0.11% | 5,566,700 |
| Mar 6, 2026 | 1.83 | 1.84 | 1.81 | 1.84 | 1.84 | 0.27% | 4,983,200 |
| Mar 5, 2026 | 1.81 | 1.84 | 1.81 | 1.83 | 1.83 | 1.27% | 8,069,100 |
| Mar 4, 2026 | 1.79 | 1.81 | 1.78 | 1.81 | 1.81 | 0.56% | 3,076,000 |
| Mar 3, 2026 | 1.83 | 1.84 | 1.80 | 1.80 | 1.80 | -1.80% | 5,515,300 |
| Mar 2, 2026 | 1.79 | 1.84 | 1.79 | 1.83 | 1.83 | 1.95% | 4,034,300 |
| Feb 27, 2026 | 1.79 | 1.80 | 1.78 | 1.80 | 1.80 | 0.45% | 6,851,300 |
| Feb 26, 2026 | 1.77 | 1.79 | 1.77 | 1.79 | 1.79 | 0.90% | 5,573,100 |
| Feb 25, 2026 | 1.76 | 1.79 | 1.76 | 1.77 | 1.77 | 0.62% | 7,709,700 |
| Feb 24, 2026 | 1.71 | 1.76 | 1.71 | 1.76 | 1.76 | 2.74% | 6,320,400 |
| Feb 13, 2026 | 1.74 | 1.75 | 1.71 | 1.71 | 1.71 | -1.72% | 8,586,300 |
| Feb 12, 2026 | 1.73 | 1.75 | 1.72 | 1.74 | 1.74 | 1.34% | 8,205,600 |
| Feb 11, 2026 | 1.72 | 1.73 | 1.72 | 1.72 | 1.72 | 0.12% | 5,369,600 |
| Feb 10, 2026 | 1.72 | 1.72 | 1.71 | 1.72 | 1.72 | 0.59% | 7,087,300 |
| Feb 9, 2026 | 1.71 | 1.71 | 1.70 | 1.71 | 1.71 | 1.18% | 5,755,800 |
| Feb 6, 2026 | 1.69 | 1.70 | 1.68 | 1.69 | 1.69 | -0.41% | 4,900,100 |
| Feb 5, 2026 | 1.70 | 1.71 | 1.68 | 1.70 | 1.70 | -1.11% | 7,819,900 |
| Feb 4, 2026 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | 1.12% | 6,778,600 |
| Feb 3, 2026 | 1.68 | 1.70 | 1.67 | 1.70 | 1.70 | 1.56% | 6,609,300 |
| Feb 2, 2026 | 1.70 | 1.71 | 1.67 | 1.67 | 1.67 | -2.62% | 6,678,300 |
| Jan 30, 2026 | 1.73 | 1.74 | 1.69 | 1.72 | 1.72 | -1.44% | 5,681,100 |
| Jan 29, 2026 | 1.74 | 1.75 | 1.72 | 1.74 | 1.74 | -0.06% | 3,225,100 |
| Jan 28, 2026 | 1.73 | 1.76 | 1.72 | 1.74 | 1.74 | 1.34% | 4,343,000 |
| Jan 27, 2026 | 1.73 | 1.74 | 1.71 | 1.72 | 1.72 | -1.26% | 32,797,200 |
| Jan 26, 2026 | 1.75 | 1.75 | 1.73 | 1.74 | 1.74 | 0.23% | 1,725,000 |
| Jan 23, 2026 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | 0.35% | 4,022,500 |
| Jan 22, 2026 | 1.72 | 1.74 | 1.72 | 1.73 | 1.73 | 0.76% | 2,146,400 |
| Jan 21, 2026 | 1.72 | 1.73 | 1.71 | 1.72 | 1.72 | - | 5,298,000 |
| Jan 20, 2026 | 1.71 | 1.73 | 1.69 | 1.72 | 1.72 | 0.53% | 3,789,400 |
| Jan 19, 2026 | 1.69 | 1.72 | 1.69 | 1.71 | 1.71 | 1.30% | 2,597,500 |
| Jan 16, 2026 | 1.69 | 1.72 | 1.68 | 1.69 | 1.69 | -0.18% | 3,181,400 |