Skip to main content
logo
Guotai Asset Management Co Ltd. - Game ETF (SHA:516010)
China flag China · Delayed Price · Currency is CNY
1.062
-0.027 (-2.48%)
At close: Sep 23, 2026

SHA:516010 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 20261.091.091.061.061.06-2.48%122,452,800
Sep 22, 20261.091.101.081.091.090.65%82,531,500
Sep 21, 20261.071.081.061.081.080.93%61,744,000
Sep 18, 20261.071.071.061.071.070.85%75,556,200
Sep 17, 20261.061.071.051.061.06-0.37%53,349,000
Sep 16, 20261.061.071.051.071.070.19%61,593,600
Sep 15, 20261.081.081.071.071.07-0.56%64,849,900
Sep 14, 20261.091.091.071.071.07-1.38%68,582,488
Sep 11, 20261.101.101.081.091.09-1.72%62,790,850
Sep 10, 20261.101.111.091.111.11-0.27%59,510,300
Sep 9, 20261.131.141.111.111.11-2.81%86,552,000
Sep 8, 20261.131.151.121.141.140.09%107,745,700
Sep 7, 20261.121.151.121.141.141.52%120,546,326
Sep 4, 20261.091.141.091.121.122.94%164,064,455
Sep 3, 20261.081.111.081.091.091.40%105,926,455
Sep 2, 20261.081.101.071.081.08-1.56%62,628,100
Sep 1, 20261.091.101.081.091.090.09%84,934,600
Aug 31, 20261.061.091.061.091.091.87%102,448,900
Aug 28, 20261.071.081.071.071.07-63,317,800
Aug 27, 20261.071.071.051.071.070.37%69,403,000
Aug 26, 20261.071.071.061.071.07-0.37%59,464,200
Aug 25, 20261.051.071.051.071.071.52%66,295,200
Aug 24, 20261.061.071.041.061.06-0.75%68,841,272
Aug 21, 20261.071.071.051.061.06-0.84%60,911,800
Aug 20, 20261.071.081.071.071.070.66%62,250,100
Aug 19, 20261.091.091.061.071.07-3.18%99,801,900
Aug 18, 20261.111.111.091.101.10-1.43%120,787,200
Aug 17, 20261.141.141.101.121.12-2.02%123,855,461
Aug 14, 20261.121.141.091.141.141.97%118,783,464
Aug 13, 20261.141.151.121.121.12-1.33%101,519,082
Aug 12, 20261.131.141.121.131.130.71%74,303,100
Aug 11, 20261.141.161.121.121.12-1.83%91,320,300
Aug 10, 20261.121.151.111.151.151.96%98,976,627
Aug 7, 20261.121.131.101.121.12-104,569,000
Aug 6, 20261.151.161.121.121.12-2.52%132,033,717
Aug 5, 20261.151.161.141.151.150.35%154,358,028
Aug 4, 20261.121.151.111.151.152.68%147,386,100
Aug 3, 20261.101.151.101.121.121.08%144,904,200
Jul 31, 20261.051.121.051.111.114.24%126,554,094
Jul 30, 20261.061.101.061.061.06-0.56%120,221,048
Jul 29, 20261.011.081.011.071.075.54%157,711,044
Jul 28, 20261.001.031.001.011.01-0.30%86,045,339
Jul 27, 20260.981.020.981.011.012.84%91,264,200
Jul 24, 20261.001.010.990.990.99-3.24%99,363,796
Jul 23, 20261.041.040.991.021.02-2.21%140,893,802
Jul 22, 20261.071.081.041.041.04-3.87%132,205,695
Jul 21, 20261.071.101.051.081.081.50%96,707,995
Jul 20, 20261.061.081.041.071.071.14%97,849,700
Jul 17, 20261.111.121.051.061.06-5.04%136,718,900
Jul 16, 20261.111.131.081.111.110.54%129,013,900