GF CSI Construction and Engineering ETF (SHA:516970)
China · Delayed Price · Currency is CNY 1.156
-0.020 (-1.70%)
May 27, 2026, 4:00 PM EDT
SHA:516970 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | - | 30,359,100 |
| May 27, 2026 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -1.70% | 27,723,000 |
| May 26, 2026 | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | -0.42% | 26,448,200 |
| May 25, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.60% | 38,645,700 |
| May 22, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | 0.26% | 37,066,300 |
| May 21, 2026 | 1.21 | 1.21 | 1.17 | 1.17 | 1.17 | -2.58% | 33,468,400 |
| May 20, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -1.31% | 86,413,710 |
| May 19, 2026 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | 0.74% | 40,358,740 |
| May 18, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -0.74% | 23,817,140 |
| May 15, 2026 | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | -1.30% | 27,374,940 |
| May 14, 2026 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -2.22% | 67,873,690 |
| May 13, 2026 | 1.25 | 1.27 | 1.24 | 1.26 | 1.26 | 0.72% | 32,961,610 |
| May 12, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | - | 35,368,700 |
| May 11, 2026 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | 0.89% | 42,485,450 |
| May 8, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | -0.32% | 35,453,400 |
| May 7, 2026 | 1.21 | 1.25 | 1.21 | 1.25 | 1.25 | 2.81% | 93,990,900 |
| May 6, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.92% | 34,760,240 |
| Apr 30, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | -0.74% | 37,425,930 |
| Apr 29, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.75% | 29,359,300 |
| Apr 28, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | 0.33% | 27,389,470 |
| Apr 27, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -1.24% | 75,747,000 |
| Apr 24, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -1.38% | 32,504,000 |
| Apr 23, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | -0.08% | 37,744,300 |
| Apr 22, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | -0.16% | 28,586,370 |
| Apr 21, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | 0.33% | 27,299,720 |
| Apr 20, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.33% | 43,275,090 |
| Apr 17, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.08% | 24,848,600 |
| Apr 16, 2026 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | 0.66% | 29,985,980 |
| Apr 15, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | - | 30,513,700 |
| Apr 14, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.50% | 26,862,300 |
| Apr 13, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | -0.57% | 39,157,900 |
| Apr 10, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | - | 32,156,700 |
| Apr 9, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | -0.90% | 39,274,900 |
| Apr 8, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 3.63% | 26,118,800 |
| Apr 7, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.76% | 51,462,400 |
| Apr 3, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -2.00% | 32,945,560 |
| Apr 2, 2026 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | -1.40% | 26,651,060 |
| Apr 1, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | 1.00% | 33,177,260 |
| Mar 31, 2026 | 1.21 | 1.23 | 1.21 | 1.21 | 1.21 | -1.23% | 60,364,760 |
| Mar 30, 2026 | 1.20 | 1.23 | 1.19 | 1.22 | 1.22 | 0.33% | 54,309,400 |
| Mar 27, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | - | 28,703,570 |
| Mar 26, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -2.48% | 87,968,290 |
| Mar 25, 2026 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 2.30% | 141,867,600 |
| Mar 24, 2026 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | 3.21% | 99,830,500 |
| Mar 23, 2026 | 1.21 | 1.22 | 1.18 | 1.18 | 1.18 | -3.90% | 65,840,600 |
| Mar 20, 2026 | 1.25 | 1.26 | 1.23 | 1.23 | 1.23 | -1.44% | 75,267,900 |
| Mar 19, 2026 | 1.25 | 1.27 | 1.24 | 1.25 | 1.25 | -1.96% | 61,963,700 |
| Mar 18, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | -0.16% | 124,664,800 |
| Mar 17, 2026 | 1.29 | 1.31 | 1.27 | 1.28 | 1.28 | -1.47% | 93,944,900 |
| Mar 16, 2026 | 1.33 | 1.33 | 1.29 | 1.29 | 1.29 | -3.00% | 115,757,200 |