Skip to main content
logo
GF CSI Construction and Engineering ETF (SHA:516970)
China flag China · Delayed Price · Currency is CNY
1.096
-0.005 (-0.45%)
At close: Sep 22, 2026

SHA:516970 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 20261.101.101.091.101.10-0.45%20,159,500
Sep 21, 20261.101.101.091.101.100.55%17,160,500
Sep 18, 20261.091.101.091.101.101.01%12,822,500
Sep 17, 20261.081.091.081.081.080.09%18,464,659
Sep 16, 20261.081.091.071.081.080.46%31,735,359
Sep 15, 20261.091.091.081.081.08-1.19%68,578,000
Sep 14, 20261.091.091.081.091.09-0.46%17,321,900
Sep 11, 20261.121.121.091.101.10-2.14%25,501,200
Sep 10, 20261.121.131.121.121.12-0.09%30,132,900
Sep 9, 20261.121.121.111.121.120.45%20,844,700
Sep 8, 20261.101.121.101.121.120.90%46,726,800
Sep 7, 20261.101.111.101.111.110.18%17,320,900
Sep 4, 20261.101.111.101.101.100.27%20,849,600
Sep 3, 20261.101.111.101.101.10-19,620,000
Sep 2, 20261.111.111.101.101.10-1.26%22,157,600
Sep 1, 20261.111.121.111.121.12-22,602,200
Aug 31, 20261.121.121.101.121.12-0.36%23,011,800
Aug 28, 20261.111.141.111.121.120.36%22,165,400
Aug 27, 20261.111.121.111.121.12-0.09%23,971,100
Aug 26, 20261.111.121.111.121.121.00%52,777,800
Aug 25, 20261.091.111.091.111.110.91%37,931,000
Aug 24, 20261.101.101.091.101.10-0.09%29,770,105
Aug 21, 20261.101.111.091.101.10-0.54%21,654,982
Aug 20, 20261.091.101.091.101.101.19%28,532,281
Aug 19, 20261.111.111.091.091.09-2.85%50,894,433
Aug 18, 20261.131.131.121.121.12-0.44%22,459,900
Aug 17, 20261.121.131.111.131.131.08%32,259,408
Aug 14, 20261.111.121.101.111.110.09%26,110,779
Aug 13, 20261.121.131.111.111.11-1.15%50,559,863
Aug 12, 20261.121.131.111.131.130.63%27,937,806
Aug 11, 20261.121.131.121.121.12-0.53%35,963,003
Aug 10, 20261.121.131.111.131.130.81%61,979,806
Aug 7, 20261.121.121.101.121.120.09%26,059,500
Aug 6, 20261.121.121.101.121.12-0.09%26,737,000
Aug 5, 20261.101.121.101.121.121.18%54,379,100
Aug 4, 20261.111.111.101.101.10-0.36%29,031,100
Aug 3, 20261.101.111.101.111.110.27%45,271,100
Jul 31, 20261.091.111.081.101.101.85%43,956,751
Jul 30, 20261.091.101.081.081.08-0.55%29,734,000
Jul 29, 20261.081.091.081.091.090.46%55,401,879
Jul 28, 20261.081.091.081.091.09-0.46%61,276,700
Jul 27, 20261.071.091.071.091.091.87%42,913,606
Jul 24, 20261.091.091.071.071.07-2.01%37,082,028
Jul 23, 20261.081.091.081.091.090.46%26,081,939
Jul 22, 20261.081.091.071.091.090.37%59,648,327
Jul 21, 20261.061.091.061.081.082.17%46,191,666
Jul 20, 20261.071.071.051.061.060.47%30,548,300
Jul 17, 20261.081.091.061.061.06-2.68%34,510,000
Jul 16, 20261.101.101.081.081.08-1.63%38,084,306
Jul 15, 20261.091.111.091.101.100.36%29,493,800