Guotai CSI A-Share Comm ETF (SHA:515880)
China · Delayed Price · Currency is CNY 1.603
-0.027 (-1.66%)
Jun 11, 2026, 4:00 PM EDT
SHA:515880 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 1.62 | 1.66 | 1.56 | 1.60 | 1.60 | -1.66% | 4,068,611,617 |
| Jun 10, 2026 | 1.66 | 1.67 | 1.61 | 1.63 | 1.63 | -3.83% | 3,192,575,000 |
| Jun 9, 2026 | 1.63 | 1.70 | 1.62 | 1.70 | 1.70 | 5.87% | 3,081,651,582 |
| Jun 8, 2026 | 1.58 | 1.65 | 1.58 | 1.60 | 1.60 | -3.73% | 4,025,555,452 |
| Jun 5, 2026 | 1.70 | 1.77 | 1.64 | 1.66 | 1.66 | -2.63% | 3,945,293,000 |
| Jun 4, 2026 | 1.68 | 1.72 | 1.68 | 1.71 | 1.71 | -0.47% | 2,603,531,000 |
| Jun 3, 2026 | 1.67 | 1.78 | 1.67 | 1.72 | 1.72 | 4.95% | 3,408,625,000 |
| Jun 2, 2026 | 1.54 | 1.64 | 1.54 | 1.64 | 1.64 | 6.72% | 3,470,034,000 |
| Jun 1, 2026 | 1.58 | 1.60 | 1.53 | 1.53 | 1.53 | -3.65% | 2,804,729,899 |
| May 29, 2026 | 1.62 | 1.64 | 1.58 | 1.59 | 1.59 | -1.79% | 3,069,969,000 |
| May 28, 2026 | 1.53 | 1.62 | 1.51 | 1.62 | 1.62 | 5.20% | 2,661,727,000 |
| May 27, 2026 | 1.53 | 1.59 | 1.53 | 1.54 | 1.54 | -0.58% | 2,319,463,000 |
| May 26, 2026 | 1.55 | 1.56 | 1.52 | 1.55 | 1.55 | -0.90% | 1,944,606,000 |
| May 25, 2026 | 1.52 | 1.57 | 1.49 | 1.56 | 1.56 | 3.79% | 2,373,316,000 |
| May 22, 2026 | 1.45 | 1.51 | 1.45 | 1.51 | 1.51 | 4.51% | 2,381,936,000 |
| May 21, 2026 | 1.53 | 1.54 | 1.44 | 1.44 | 1.44 | -5.08% | 3,149,309,000 |
| May 20, 2026 | 1.49 | 1.53 | 1.49 | 1.52 | 1.52 | 0.40% | 2,182,021,000 |
| May 19, 2026 | 1.50 | 1.52 | 1.44 | 1.51 | 1.51 | -0.40% | 2,311,188,000 |
| May 18, 2026 | 1.48 | 1.54 | 1.48 | 1.52 | 1.52 | 1.13% | 1,927,566,220 |
| May 15, 2026 | 1.55 | 1.57 | 1.47 | 1.50 | 1.50 | -2.85% | 2,887,650,000 |
| May 14, 2026 | 1.58 | 1.59 | 1.53 | 1.54 | 1.54 | -0.83% | 2,410,112,000 |
| May 13, 2026 | 1.47 | 1.56 | 1.47 | 1.56 | 1.56 | 3.73% | 1,853,452,000 |
| May 12, 2026 | 1.50 | 1.52 | 1.48 | 1.50 | 1.50 | 1.21% | 2,162,985,000 |
| May 11, 2026 | 1.46 | 1.49 | 1.42 | 1.48 | 1.48 | 3.71% | 1,941,279,000 |
| May 8, 2026 | 1.39 | 1.44 | 1.39 | 1.43 | 1.43 | 1.13% | 1,895,692,000 |
| May 7, 2026 | 1.37 | 1.41 | 1.34 | 1.41 | 1.41 | 4.59% | 2,059,215,000 |
| May 6, 2026 | 1.34 | 1.38 | 1.33 | 1.35 | 1.35 | 2.35% | 1,776,651,000 |
| Apr 30, 2026 | 1.34 | 1.34 | 1.30 | 1.32 | 1.32 | -0.53% | 1,516,779,000 |
| Apr 29, 2026 | 1.32 | 1.34 | 1.30 | 1.33 | 1.33 | 0.08% | 1,550,315,000 |
| Apr 28, 2026 | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | -2.07% | 1,912,050,000 |
| Apr 27, 2026 | 1.35 | 1.37 | 1.34 | 1.36 | 1.36 | 1.19% | 1,891,753,000 |
| Apr 24, 2026 | 1.37 | 1.38 | 1.32 | 1.34 | 1.34 | -4.08% | 3,688,891,000 |
| Apr 23, 2026 | 1.41 | 1.43 | 1.37 | 1.40 | 1.40 | -1.20% | 3,354,155,000 |
| 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 |