Guotai CSI A-Share Comm ETF (SHA:515880)
China · Delayed Price · Currency is CNY 1.067
-0.017 (-1.57%)
Mar 31, 2026, 4:00 PM EDT
SHA:515880 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1.10 | 1.10 | 1.08 | 1.10 | 1.10 | 3.19% | 1,414,582,686 |
| Mar 31, 2026 | 1.07 | 1.09 | 1.06 | 1.07 | 1.07 | -1.57% | 1,179,985,000 |
| Mar 30, 2026 | 1.05 | 1.09 | 1.05 | 1.08 | 1.08 | 1.40% | 1,006,684,000 |
| Mar 27, 2026 | 1.05 | 1.08 | 1.04 | 1.07 | 1.07 | -0.47% | 1,199,038,000 |
| Mar 26, 2026 | 1.08 | 1.11 | 1.07 | 1.07 | 1.07 | -1.74% | 1,223,035,000 |
| Mar 25, 2026 | 1.08 | 1.10 | 1.07 | 1.09 | 1.09 | 3.90% | 1,684,964,000 |
| Mar 24, 2026 | 1.05 | 1.05 | 1.01 | 1.05 | 1.05 | 1.84% | 1,329,216,000 |
| Mar 23, 2026 | 1.05 | 1.07 | 1.02 | 1.03 | 1.03 | -4.17% | 1,752,989,000 |
| Mar 20, 2026 | 1.09 | 1.11 | 1.08 | 1.08 | 1.08 | 1.70% | 1,983,745,000 |
| Mar 19, 2026 | 1.05 | 1.08 | 1.05 | 1.06 | 1.06 | -0.84% | 1,222,882,000 |
| Mar 18, 2026 | 1.04 | 1.07 | 1.03 | 1.07 | 1.07 | 4.39% | 2,144,392,000 |
| Mar 17, 2026 | 1.08 | 1.09 | 1.02 | 1.02 | 1.02 | -5.10% | 2,006,570,000 |
| Mar 16, 2026 | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | 0.09% | 1,175,130,000 |
| Mar 13, 2026 | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | -0.92% | 908,224,100 |
| Mar 12, 2026 | 1.10 | 1.12 | 1.07 | 1.09 | 1.09 | -1.36% | 1,315,815,000 |
| Mar 11, 2026 | 1.11 | 1.13 | 1.10 | 1.10 | 1.10 | 0.36% | 1,240,351,000 |
| Mar 10, 2026 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | 4.47% | 1,563,370,000 |
| Mar 9, 2026 | 1.05 | 1.06 | 1.01 | 1.05 | 1.05 | -2.95% | 1,948,000,000 |
| Mar 6, 2026 | 1.08 | 1.10 | 1.06 | 1.08 | 1.08 | -0.91% | 834,901,000 |
| Mar 5, 2026 | 1.09 | 1.12 | 1.07 | 1.09 | 1.09 | 2.63% | 1,195,140,000 |
| Mar 4, 2026 | 1.06 | 1.09 | 1.06 | 1.07 | 1.07 | -1.48% | 807,965,900 |
| Mar 3, 2026 | 1.12 | 1.14 | 1.08 | 1.08 | 1.08 | -3.05% | 1,349,972,000 |
| Mar 2, 2026 | 1.07 | 1.13 | 1.07 | 1.12 | 1.12 | 1.73% | 1,233,770,257 |
| Feb 27, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | -1.35% | 1,194,864,000 |
| Feb 26, 2026 | 1.09 | 1.12 | 1.08 | 1.11 | 1.11 | 2.58% | 1,126,032,000 |
| Feb 25, 2026 | 1.08 | 1.09 | 1.06 | 1.08 | 1.08 | 0.56% | 809,094,100 |
| Feb 24, 2026 | 1.06 | 1.10 | 1.06 | 1.08 | 1.08 | 3.06% | 1,177,583,008 |
| Feb 13, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -1.97% | 645,284,900 |
| Feb 12, 2026 | 1.06 | 1.08 | 1.05 | 1.07 | 1.07 | 1.62% | 659,900,600 |
| Feb 11, 2026 | 1.07 | 1.08 | 1.05 | 1.05 | 1.05 | -2.14% | 893,169,100 |
| Feb 10, 2026 | 1.07 | 1.09 | 1.07 | 1.07 | 1.07 | -0.19% | 662,670,100 |
| Feb 9, 2026 | 1.05 | 1.08 | 1.03 | 1.08 | 1.08 | 5.70% | 1,722,267,000 |
| Feb 6, 2026 | 1.01 | 1.04 | 1.00 | 1.02 | 1.02 | -0.78% | 855,907,600 |
| Feb 5, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | -2.47% | 1,270,655,000 |
| Feb 4, 2026 | 1.06 | 1.08 | 1.03 | 1.05 | 1.05 | -3.04% | 1,506,501,000 |
| Feb 3, 2026 | 1.07 | 1.10 | 1.05 | 1.08 | 1.08 | 2.94% | 1,212,174,000 |
| Feb 2, 2026 | 1.10 | 1.12 | 1.05 | 1.05 | 1.05 | -3.39% | 1,617,677,099 |
| Jan 30, 2026 | 1.04 | 1.10 | 1.03 | 1.09 | 1.09 | 3.42% | 1,664,168,099 |
| Jan 29, 2026 | 1.07 | 1.08 | 1.05 | 1.05 | 1.05 | -1.22% | 882,247,199 |
| Jan 28, 2026 | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | 0.38% | 1,018,555,499 |
| Jan 27, 2026 | 1.03 | 1.07 | 1.03 | 1.06 | 1.06 | 2.41% | 1,117,975,499 |
| Jan 26, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -1.05% | 620,714,999 |
| Jan 23, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -0.85% | 941,239,199 |
| Jan 22, 2026 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | 2.72% | 1,157,672,099 |
| Jan 21, 2026 | 1.00 | 1.04 | 1.00 | 1.03 | 1.03 | 1.08% | 939,734,399 |
| Jan 20, 2026 | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | -3.14% | 1,308,031,799 |
| Jan 19, 2026 | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | -1.68% | 878,187,899 |
| Jan 16, 2026 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | 0.56% | 1,835,723,999 |
| Jan 15, 2026 | 1.04 | 1.07 | 1.03 | 1.06 | 1.06 | 0.47% | 1,283,681,099 |
| Jan 14, 2026 | 1.04 | 1.07 | 1.04 | 1.06 | 1.06 | 1.83% | 1,337,919,299 |