Gf Fund Management Co., Ltd. - Gf CSI Soes Innovation ETF (SHA:515600)
China · Delayed Price · Currency is CNY 1.663
-0.013 (-0.78%)
At close: Sep 23, 2026
SHA:515600 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | -0.78% | 818,300 |
| Sep 22, 2026 | 1.69 | 1.69 | 1.67 | 1.68 | 1.68 | -0.24% | 808,800 |
| Sep 21, 2026 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | 0.84% | 1,629,200 |
| Sep 18, 2026 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | 0.85% | 958,100 |
| Sep 17, 2026 | 1.66 | 1.67 | 1.65 | 1.65 | 1.65 | -0.42% | 578,400 |
| Sep 16, 2026 | 1.64 | 1.66 | 1.64 | 1.66 | 1.66 | 0.55% | 1,262,200 |
| Sep 15, 2026 | 1.65 | 1.68 | 1.65 | 1.65 | 1.65 | -0.60% | 676,200 |
| Sep 14, 2026 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | -0.72% | 1,187,600 |
| Sep 11, 2026 | 1.66 | 1.69 | 1.66 | 1.67 | 1.67 | -0.77% | 1,339,600 |
| Sep 10, 2026 | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | -0.12% | 1,031,700 |
| Sep 9, 2026 | 1.68 | 1.69 | 1.66 | 1.69 | 1.69 | 0.84% | 525,800 |
| Sep 8, 2026 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | - | 1,223,900 |
| Sep 7, 2026 | 1.67 | 1.68 | 1.66 | 1.67 | 1.67 | - | 2,164,300 |
| Sep 4, 2026 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | 0.48% | 3,287,000 |
| Sep 3, 2026 | 1.67 | 1.67 | 1.66 | 1.67 | 1.67 | - | 352,500 |
| Sep 2, 2026 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | -1.19% | 1,885,200 |
| Sep 1, 2026 | 1.70 | 1.70 | 1.68 | 1.69 | 1.69 | - | 792,700 |
| Aug 31, 2026 | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | 0.12% | 608,500 |
| Aug 28, 2026 | 1.68 | 1.69 | 1.68 | 1.68 | 1.68 | 0.24% | 180,900 |
| Aug 27, 2026 | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | 0.84% | 1,340,000 |
| Aug 26, 2026 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | 0.60% | 207,700 |
| Aug 25, 2026 | 1.64 | 1.66 | 1.64 | 1.66 | 1.66 | 0.30% | 671,000 |
| Aug 24, 2026 | 1.66 | 1.66 | 1.64 | 1.65 | 1.65 | -0.48% | 2,001,300 |
| Aug 21, 2026 | 1.64 | 1.66 | 1.64 | 1.66 | 1.66 | 0.42% | 1,205,200 |
| Aug 20, 2026 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | -0.30% | 691,000 |
| Aug 19, 2026 | 1.67 | 1.68 | 1.65 | 1.66 | 1.66 | -1.95% | 3,095,000 |
| Aug 18, 2026 | 1.71 | 1.71 | 1.68 | 1.69 | 1.69 | -0.12% | 412,000 |
| Aug 17, 2026 | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | 1.20% | 773,400 |
| Aug 14, 2026 | 1.67 | 1.67 | 1.66 | 1.67 | 1.67 | 0.06% | 2,254,000 |
| Aug 13, 2026 | 1.69 | 1.69 | 1.67 | 1.67 | 1.67 | -1.18% | 993,500 |
| Aug 12, 2026 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | 0.54% | 230,500 |
| Aug 11, 2026 | 1.68 | 1.70 | 1.68 | 1.68 | 1.68 | -0.65% | 2,562,600 |
| Aug 10, 2026 | 1.70 | 1.70 | 1.68 | 1.69 | 1.69 | 0.18% | 1,873,400 |
| Aug 7, 2026 | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | 0.72% | 1,622,500 |
| Aug 6, 2026 | 1.68 | 1.68 | 1.66 | 1.68 | 1.68 | -0.06% | 1,737,100 |
| Aug 5, 2026 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | 0.12% | 2,245,000 |
| Aug 4, 2026 | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | 0.18% | 1,746,000 |
| Aug 3, 2026 | 1.71 | 1.71 | 1.65 | 1.67 | 1.67 | 0.30% | 720,000 |
| Jul 31, 2026 | 1.67 | 1.67 | 1.65 | 1.67 | 1.67 | 0.91% | 3,106,400 |
| Jul 30, 2026 | 1.66 | 1.66 | 1.64 | 1.65 | 1.65 | -0.36% | 2,702,100 |
| Jul 29, 2026 | 1.63 | 1.66 | 1.63 | 1.66 | 1.66 | 0.79% | 899,900 |
| Jul 28, 2026 | 1.67 | 1.67 | 1.64 | 1.65 | 1.65 | -1.38% | 2,348,000 |
| Jul 27, 2026 | 1.64 | 1.67 | 1.64 | 1.67 | 1.67 | 1.52% | 6,615,800 |
| Jul 24, 2026 | 1.68 | 1.68 | 1.64 | 1.64 | 1.64 | -1.91% | 2,098,300 |
| Jul 23, 2026 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | 1.09% | 3,515,900 |
| Jul 22, 2026 | 1.65 | 1.67 | 1.64 | 1.66 | 1.66 | 0.24% | 2,400,800 |
| Jul 21, 2026 | 1.64 | 1.65 | 1.62 | 1.65 | 1.65 | 1.16% | 4,203,000 |
| Jul 20, 2026 | 1.68 | 1.68 | 1.62 | 1.64 | 1.64 | 2.12% | 5,889,500 |
| Jul 17, 2026 | 1.62 | 1.63 | 1.59 | 1.60 | 1.60 | -1.36% | 3,008,600 |
| Jul 16, 2026 | 1.64 | 1.65 | 1.62 | 1.62 | 1.62 | -1.76% | 3,530,200 |