Guotai Asset Management Co Ltd. - Game ETF (SHA:516010)
China · Delayed Price · Currency is CNY 1.259
-0.008 (-0.63%)
Mar 31, 2026, 4:00 PM EDT
SHA:516010 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 1.27 | 1.29 | 1.26 | 1.26 | 1.26 | -0.63% | 50,390,500 |
| Mar 30, 2026 | 1.26 | 1.27 | 1.24 | 1.27 | 1.27 | -0.71% | 51,349,600 |
| Mar 27, 2026 | 1.24 | 1.28 | 1.24 | 1.28 | 1.28 | 1.27% | 43,342,130 |
| Mar 26, 2026 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -2.25% | 36,373,300 |
| Mar 25, 2026 | 1.26 | 1.30 | 1.26 | 1.29 | 1.29 | 2.55% | 56,837,300 |
| Mar 24, 2026 | 1.25 | 1.26 | 1.23 | 1.26 | 1.26 | 2.11% | 57,480,280 |
| Mar 23, 2026 | 1.27 | 1.28 | 1.22 | 1.23 | 1.23 | -4.80% | 92,710,250 |
| Mar 20, 2026 | 1.33 | 1.35 | 1.29 | 1.29 | 1.29 | -3.15% | 49,237,900 |
| Mar 19, 2026 | 1.36 | 1.36 | 1.33 | 1.34 | 1.34 | -2.84% | 48,601,800 |
| Mar 18, 2026 | 1.36 | 1.38 | 1.35 | 1.37 | 1.37 | 0.81% | 44,233,000 |
| Mar 17, 2026 | 1.38 | 1.40 | 1.36 | 1.36 | 1.36 | -0.51% | 77,537,600 |
| Mar 16, 2026 | 1.36 | 1.38 | 1.35 | 1.37 | 1.37 | -0.22% | 48,942,600 |
| Mar 13, 2026 | 1.40 | 1.42 | 1.37 | 1.37 | 1.37 | -1.36% | 71,793,300 |
| Mar 12, 2026 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -1.49% | 68,690,900 |
| Mar 11, 2026 | 1.42 | 1.43 | 1.41 | 1.41 | 1.41 | -0.70% | 74,683,220 |
| Mar 10, 2026 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | 1.79% | 87,710,700 |
| Mar 9, 2026 | 1.37 | 1.40 | 1.36 | 1.40 | 1.40 | -0.29% | 73,135,870 |
| Mar 6, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 0.50% | 46,462,600 |
| Mar 5, 2026 | 1.39 | 1.41 | 1.38 | 1.40 | 1.40 | 1.23% | 82,523,100 |
| Mar 4, 2026 | 1.37 | 1.40 | 1.37 | 1.38 | 1.38 | -0.86% | 72,181,380 |
| Mar 3, 2026 | 1.46 | 1.47 | 1.39 | 1.39 | 1.39 | -4.79% | 122,935,300 |
| Mar 2, 2026 | 1.48 | 1.49 | 1.45 | 1.46 | 1.46 | -3.12% | 109,177,400 |
| Feb 27, 2026 | 1.50 | 1.52 | 1.49 | 1.51 | 1.51 | 0.33% | 86,469,100 |
| Feb 26, 2026 | 1.54 | 1.54 | 1.50 | 1.50 | 1.50 | -1.70% | 94,106,400 |
| Feb 25, 2026 | 1.54 | 1.54 | 1.52 | 1.53 | 1.53 | -0.59% | 66,555,400 |
| Feb 24, 2026 | 1.59 | 1.59 | 1.52 | 1.54 | 1.54 | -4.65% | 117,337,800 |
| Feb 13, 2026 | 1.62 | 1.63 | 1.60 | 1.61 | 1.61 | -0.80% | 60,966,700 |
| Feb 12, 2026 | 1.64 | 1.65 | 1.60 | 1.63 | 1.63 | -1.75% | 99,553,120 |
| Feb 11, 2026 | 1.65 | 1.70 | 1.64 | 1.65 | 1.65 | 0.12% | 181,555,400 |
| Feb 10, 2026 | 1.58 | 1.68 | 1.58 | 1.65 | 1.65 | 5.09% | 208,047,400 |
| Feb 9, 2026 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | 2.88% | 87,599,900 |
| Feb 6, 2026 | 1.51 | 1.55 | 1.48 | 1.53 | 1.53 | 0.39% | 90,182,200 |
| Feb 5, 2026 | 1.50 | 1.53 | 1.50 | 1.52 | 1.52 | 0.26% | 83,110,300 |
| Feb 4, 2026 | 1.54 | 1.56 | 1.50 | 1.52 | 1.52 | -3.07% | 90,595,380 |
| Feb 3, 2026 | 1.53 | 1.58 | 1.51 | 1.57 | 1.57 | 2.96% | 139,658,600 |
| Feb 2, 2026 | 1.57 | 1.60 | 1.52 | 1.52 | 1.52 | -3.73% | 90,529,120 |
| Jan 30, 2026 | 1.57 | 1.59 | 1.55 | 1.58 | 1.58 | -0.19% | 95,390,700 |
| Jan 29, 2026 | 1.55 | 1.62 | 1.54 | 1.58 | 1.58 | 1.41% | 120,043,900 |
| Jan 28, 2026 | 1.57 | 1.59 | 1.56 | 1.56 | 1.56 | -0.70% | 70,232,500 |
| Jan 27, 2026 | 1.57 | 1.58 | 1.53 | 1.57 | 1.57 | - | 84,454,800 |
| Jan 26, 2026 | 1.61 | 1.61 | 1.55 | 1.57 | 1.57 | -2.48% | 137,359,200 |
| Jan 23, 2026 | 1.60 | 1.62 | 1.58 | 1.61 | 1.61 | 1.26% | 110,991,700 |
| Jan 22, 2026 | 1.60 | 1.62 | 1.58 | 1.59 | 1.59 | -0.25% | 71,185,250 |
| Jan 21, 2026 | 1.58 | 1.61 | 1.58 | 1.60 | 1.60 | - | 78,074,290 |
| Jan 20, 2026 | 1.62 | 1.64 | 1.58 | 1.60 | 1.60 | -1.30% | 123,710,200 |
| Jan 19, 2026 | 1.59 | 1.64 | 1.59 | 1.62 | 1.62 | 1.00% | 131,130,000 |
| Jan 16, 2026 | 1.65 | 1.65 | 1.58 | 1.60 | 1.60 | -2.91% | 160,049,800 |
| Jan 15, 2026 | 1.65 | 1.69 | 1.63 | 1.65 | 1.65 | -1.85% | 309,859,200 |
| Jan 14, 2026 | 1.65 | 1.75 | 1.65 | 1.68 | 1.68 | 0.36% | 257,977,500 |
| Jan 13, 2026 | 1.71 | 1.74 | 1.64 | 1.67 | 1.67 | -0.83% | 403,570,400 |