Guotai CSI A-Share Comm ETF (SHA:515880)
China · Delayed Price · Currency is CNY 1.396
-0.017 (-1.20%)
At close: Apr 23, 2026
SHA:515880 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 1.33 | 1.42 | 1.32 | 1.41 | 1.41 | 5.61% | 2,108,406,000 |
| Apr 21, 2026 | 1.32 | 1.34 | 1.31 | 1.34 | 1.34 | -0.30% | 1,344,048,000 |
| Apr 20, 2026 | 1.33 | 1.36 | 1.33 | 1.34 | 1.34 | 1.21% | 1,478,812,000 |
| Apr 17, 2026 | 1.28 | 1.33 | 1.28 | 1.33 | 1.33 | 4.91% | 1,719,034,000 |
| Apr 16, 2026 | 1.22 | 1.27 | 1.21 | 1.26 | 1.26 | 3.61% | 1,260,329,000 |
| Apr 15, 2026 | 1.24 | 1.26 | 1.21 | 1.22 | 1.22 | -1.53% | 1,476,472,000 |
| Apr 14, 2026 | 1.23 | 1.26 | 1.22 | 1.24 | 1.24 | 1.89% | 1,456,502,000 |
| Apr 13, 2026 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | -0.49% | 1,413,777,000 |
| Apr 10, 2026 | 1.21 | 1.23 | 1.20 | 1.22 | 1.22 | 1.83% | 1,872,210,000 |
| Apr 9, 2026 | 1.18 | 1.21 | 1.17 | 1.20 | 1.20 | 0.33% | 1,643,299,000 |
| Apr 8, 2026 | 1.15 | 1.20 | 1.14 | 1.20 | 1.20 | 7.46% | 1,920,699,000 |
| Apr 7, 2026 | 1.11 | 1.13 | 1.10 | 1.11 | 1.11 | 0.18% | 982,080,500 |
| Apr 3, 2026 | 1.10 | 1.13 | 1.10 | 1.11 | 1.11 | 2.78% | 1,595,254,118 |
| Apr 2, 2026 | 1.09 | 1.11 | 1.08 | 1.08 | 1.08 | -1.82% | 1,104,864,000 |
| 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 |