Guotai FTSE China SOE Sustainable Prosperity ETF (SHA:517090)
China · Delayed Price · Currency is CNY 1.654
+0.003 (0.18%)
At close: Apr 3, 2026
SHA:517090 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | 0.18% | 6,580,459 |
| Apr 2, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | 0.30% | 4,251,200 |
| Apr 1, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -0.18% | 3,600,900 |
| Mar 31, 2026 | 1.66 | 1.67 | 1.65 | 1.65 | 1.65 | -0.60% | 6,020,500 |
| Mar 30, 2026 | 1.65 | 1.66 | 1.64 | 1.66 | 1.66 | 0.42% | 5,135,200 |
| Mar 27, 2026 | 1.66 | 1.66 | 1.64 | 1.65 | 1.65 | 0.36% | 5,452,500 |
| Mar 26, 2026 | 1.70 | 1.70 | 1.65 | 1.65 | 1.65 | -0.54% | 4,708,200 |
| Mar 25, 2026 | 1.65 | 1.66 | 1.63 | 1.66 | 1.66 | 0.12% | 11,228,000 |
| Mar 24, 2026 | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | 0.79% | 12,315,580 |
| Mar 23, 2026 | 1.67 | 1.67 | 1.64 | 1.64 | 1.64 | -2.61% | 5,455,653 |
| Mar 20, 2026 | 1.71 | 1.71 | 1.67 | 1.68 | 1.68 | -1.35% | 10,940,450 |
| Mar 19, 2026 | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | 1.07% | 9,208,100 |
| Mar 18, 2026 | 1.71 | 1.71 | 1.67 | 1.69 | 1.69 | -1.11% | 10,597,700 |
| Mar 17, 2026 | 1.72 | 1.73 | 1.70 | 1.71 | 1.71 | -0.64% | 9,327,194 |
| Mar 16, 2026 | 1.74 | 1.76 | 1.71 | 1.72 | 1.72 | -1.38% | 6,098,000 |
| Mar 13, 2026 | 1.75 | 1.76 | 1.74 | 1.74 | 1.74 | 0.06% | 7,820,000 |
| Mar 12, 2026 | 1.73 | 1.75 | 1.73 | 1.74 | 1.74 | 0.93% | 11,027,440 |
| Mar 11, 2026 | 1.70 | 1.73 | 1.66 | 1.73 | 1.73 | 1.59% | 5,834,500 |
| Mar 10, 2026 | 1.71 | 1.72 | 1.67 | 1.70 | 1.70 | -2.30% | 7,031,400 |
| Mar 9, 2026 | 1.78 | 1.79 | 1.74 | 1.74 | 1.74 | 0.52% | 6,798,600 |
| Mar 6, 2026 | 1.71 | 1.73 | 1.70 | 1.73 | 1.73 | 0.17% | 5,970,700 |
| Mar 5, 2026 | 1.74 | 1.75 | 1.70 | 1.73 | 1.73 | -0.29% | 14,047,600 |
| Mar 4, 2026 | 1.77 | 1.77 | 1.67 | 1.73 | 1.73 | -2.53% | 12,231,700 |
| Mar 3, 2026 | 1.72 | 1.78 | 1.71 | 1.78 | 1.78 | 4.22% | 25,204,370 |
| Mar 2, 2026 | 1.68 | 1.71 | 1.66 | 1.71 | 1.71 | 3.52% | 27,682,095 |
| Feb 27, 2026 | 1.64 | 1.65 | 1.63 | 1.65 | 1.65 | 0.67% | 4,772,600 |
| Feb 26, 2026 | 1.65 | 1.65 | 1.63 | 1.64 | 1.64 | -0.24% | 5,388,200 |
| Feb 25, 2026 | 1.65 | 1.67 | 1.63 | 1.64 | 1.64 | -0.18% | 6,603,800 |
| Feb 24, 2026 | 1.59 | 1.64 | 1.59 | 1.64 | 1.64 | 3.27% | 7,847,400 |
| Feb 13, 2026 | 1.61 | 1.62 | 1.59 | 1.59 | 1.59 | -2.03% | 3,900,300 |
| Feb 12, 2026 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | 0.06% | 4,935,498 |
| Feb 11, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | 0.68% | 3,528,300 |
| Feb 10, 2026 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | 0.12% | 5,242,600 |
| Feb 9, 2026 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | 0.25% | 6,964,600 |
| Feb 6, 2026 | 1.61 | 1.61 | 1.59 | 1.61 | 1.61 | -0.31% | 7,613,400 |
| Feb 5, 2026 | 1.62 | 1.62 | 1.59 | 1.61 | 1.61 | -0.31% | 7,431,000 |
| Feb 4, 2026 | 1.57 | 1.62 | 1.57 | 1.62 | 1.62 | 2.34% | 27,145,200 |
| Feb 3, 2026 | 1.57 | 1.60 | 1.56 | 1.58 | 1.58 | -0.32% | 4,393,000 |
| Feb 2, 2026 | 1.60 | 1.60 | 1.57 | 1.58 | 1.58 | -2.52% | 4,182,300 |
| Jan 30, 2026 | 1.64 | 1.65 | 1.61 | 1.63 | 1.63 | -1.10% | 3,892,400 |
| Jan 29, 2026 | 1.63 | 1.64 | 1.61 | 1.64 | 1.64 | 0.98% | 3,854,400 |
| Jan 28, 2026 | 1.61 | 1.65 | 1.60 | 1.63 | 1.63 | 2.13% | 5,049,460 |
| Jan 27, 2026 | 1.61 | 1.62 | 1.59 | 1.59 | 1.59 | -0.62% | 3,643,976 |
| Jan 26, 2026 | 1.57 | 1.61 | 1.57 | 1.60 | 1.60 | 1.91% | 4,308,660 |
| Jan 23, 2026 | 1.59 | 1.60 | 1.57 | 1.57 | 1.57 | -1.01% | 7,152,000 |
| Jan 22, 2026 | 1.58 | 1.61 | 1.58 | 1.59 | 1.59 | 0.95% | 8,185,800 |
| Jan 21, 2026 | 1.58 | 1.59 | 1.57 | 1.57 | 1.57 | - | 7,124,900 |
| Jan 20, 2026 | 1.56 | 1.58 | 1.56 | 1.57 | 1.57 | 0.96% | 5,951,800 |
| Jan 19, 2026 | 1.57 | 1.57 | 1.55 | 1.56 | 1.56 | 0.19% | 4,052,149 |
| Jan 16, 2026 | 1.57 | 1.58 | 1.55 | 1.56 | 1.56 | -0.77% | 4,752,700 |