Guotai CSI Machinery Sub-industry Index ETF (SHA:516960)
China · Delayed Price · Currency is CNY 0.9760
-0.0220 (-2.20%)
At close: Apr 3, 2026
SHA:516960 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.20% | 252,000 |
| Apr 2, 2026 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -2.06% | 116,500 |
| Apr 1, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 1.09% | 466,100 |
| Mar 31, 2026 | 1.03 | 1.04 | 1.01 | 1.01 | 1.01 | -2.14% | 267,500 |
| Mar 30, 2026 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -1.25% | 433,100 |
| Mar 27, 2026 | 1.02 | 1.05 | 1.02 | 1.04 | 1.04 | 0.87% | 51,100 |
| Mar 26, 2026 | 1.05 | 1.06 | 1.03 | 1.03 | 1.03 | -1.43% | 141,900 |
| Mar 25, 2026 | 1.04 | 1.09 | 1.04 | 1.05 | 1.05 | 1.25% | 382,400 |
| Mar 24, 2026 | 1.04 | 1.05 | 1.01 | 1.04 | 1.04 | 0.88% | 376,000 |
| Mar 23, 2026 | 1.06 | 1.07 | 1.02 | 1.03 | 1.03 | -2.93% | 643,200 |
| Mar 20, 2026 | 1.05 | 1.08 | 1.05 | 1.06 | 1.06 | 0.95% | 233,100 |
| Mar 19, 2026 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -2.15% | 482,700 |
| Mar 18, 2026 | 1.07 | 1.07 | 1.05 | 1.07 | 1.07 | 0.19% | 215,700 |
| Mar 17, 2026 | 1.09 | 1.10 | 1.07 | 1.07 | 1.07 | -1.20% | 234,400 |
| Mar 16, 2026 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | -0.92% | 904,800 |
| Mar 13, 2026 | 1.10 | 1.11 | 1.09 | 1.09 | 1.09 | -0.82% | 306,690 |
| Mar 12, 2026 | 1.11 | 1.11 | 1.09 | 1.10 | 1.10 | -0.99% | 394,600 |
| Mar 11, 2026 | 1.10 | 1.12 | 1.08 | 1.11 | 1.11 | 1.83% | 738,890 |
| Mar 10, 2026 | 1.08 | 1.10 | 1.08 | 1.09 | 1.09 | 1.20% | 910,200 |
| Mar 9, 2026 | 1.06 | 1.08 | 1.02 | 1.08 | 1.08 | -0.09% | 568,400 |
| Mar 6, 2026 | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | 1.22% | 2,181,400 |
| Mar 5, 2026 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | 1.52% | 4,495,800 |
| Mar 4, 2026 | 1.05 | 1.07 | 1.03 | 1.05 | 1.05 | 0.96% | 780,000 |
| Mar 3, 2026 | 1.06 | 1.08 | 1.04 | 1.04 | 1.04 | -2.44% | 441,300 |
| Mar 2, 2026 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | 0.19% | 450,800 |
| Feb 27, 2026 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | -0.56% | 483,900 |
| Feb 26, 2026 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -0.74% | 228,800 |
| Feb 25, 2026 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | - | 318,800 |
| Feb 24, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 1.70% | 284,700 |
| Feb 13, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -1.85% | 280,000 |
| Feb 12, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 2.08% | 458,500 |
| Feb 11, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | -0.28% | 305,200 |
| Feb 10, 2026 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | 0.19% | 268,900 |
| Feb 9, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 2.02% | 481,700 |
| Feb 6, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 0.48% | 350,500 |
| Feb 5, 2026 | 1.06 | 1.06 | 1.02 | 1.03 | 1.03 | -2.36% | 931,100 |
| Feb 4, 2026 | 1.04 | 1.06 | 1.03 | 1.06 | 1.06 | 2.02% | 2,010,400 |
| Feb 3, 2026 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | 3.08% | 3,106,200 |
| Feb 2, 2026 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | -0.98% | 4,306,500 |
| Jan 30, 2026 | 1.01 | 1.03 | 0.99 | 1.02 | 1.02 | 0.10% | 1,371,400 |
| Jan 29, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -1.55% | 2,329,100 |
| Jan 28, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -2.37% | 2,849,700 |
| Jan 27, 2026 | 1.04 | 1.06 | 1.02 | 1.06 | 1.06 | 0.28% | 1,638,800 |
| Jan 26, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | - | 1,111,800 |
| Jan 23, 2026 | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | 2.03% | 1,311,600 |
| Jan 22, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -0.58% | 1,449,300 |
| Jan 21, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | 0.39% | 1,873,300 |
| Jan 20, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -1.43% | 1,671,800 |
| Jan 19, 2026 | 1.04 | 1.06 | 1.03 | 1.05 | 1.05 | 1.25% | 912,700 |
| Jan 16, 2026 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 1.37% | 1,393,900 |