Guotai FTSE China SOE Sustainable Prosperity ETF (SHA:517090)
China · Delayed Price · Currency is CNY 1.576
-0.003 (-0.19%)
At close: Sep 22, 2026
SHA:517090 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | -0.25% | 774,300 |
| Sep 22, 2026 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | -0.19% | 1,546,500 |
| Sep 21, 2026 | 1.58 | 1.58 | 1.56 | 1.58 | 1.58 | 0.38% | 2,291,300 |
| Sep 18, 2026 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | 0.19% | 5,526,600 |
| Sep 17, 2026 | 1.57 | 1.57 | 1.56 | 1.57 | 1.57 | -0.44% | 2,468,800 |
| Sep 16, 2026 | 1.58 | 1.58 | 1.57 | 1.58 | 1.58 | -0.38% | 6,070,825 |
| Sep 15, 2026 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -0.81% | 2,674,200 |
| Sep 14, 2026 | 1.61 | 1.61 | 1.59 | 1.60 | 1.60 | -0.31% | 1,522,000 |
| Sep 11, 2026 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | -0.44% | 1,942,800 |
| Sep 10, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | -0.12% | 3,332,000 |
| Sep 9, 2026 | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | 0.56% | 1,738,500 |
| Sep 8, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 0.69% | 2,353,400 |
| Sep 7, 2026 | 1.62 | 1.62 | 1.58 | 1.59 | 1.59 | -0.81% | 2,769,900 |
| Sep 4, 2026 | 1.59 | 1.62 | 1.59 | 1.60 | 1.60 | 0.38% | 4,992,900 |
| Sep 3, 2026 | 1.60 | 1.62 | 1.60 | 1.60 | 1.60 | -0.25% | 2,113,800 |
| Sep 2, 2026 | 1.61 | 1.62 | 1.60 | 1.60 | 1.60 | -0.87% | 1,614,200 |
| Sep 1, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | 0.62% | 3,352,600 |
| Aug 31, 2026 | 1.61 | 1.61 | 1.60 | 1.61 | 1.61 | -0.19% | 2,337,600 |
| Aug 28, 2026 | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | 0.75% | 3,700,400 |
| Aug 27, 2026 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | -0.56% | 3,556,400 |
| Aug 26, 2026 | 1.60 | 1.61 | 1.59 | 1.61 | 1.61 | 0.06% | 2,501,100 |
| Aug 25, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.44% | 2,411,324 |
| Aug 24, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | 0.25% | 3,109,582 |
| Aug 21, 2026 | 1.58 | 1.60 | 1.58 | 1.59 | 1.59 | 0.19% | 1,921,300 |
| Aug 20, 2026 | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | 0.25% | 1,803,000 |
| Aug 19, 2026 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | -0.19% | 1,896,600 |
| Aug 18, 2026 | 1.59 | 1.59 | 1.56 | 1.59 | 1.59 | 0.89% | 3,477,874 |
| Aug 17, 2026 | 1.57 | 1.58 | 1.56 | 1.58 | 1.58 | -0.06% | 2,479,923 |
| Aug 14, 2026 | 1.56 | 1.58 | 1.55 | 1.58 | 1.58 | 0.57% | 2,443,200 |
| Aug 13, 2026 | 1.58 | 1.58 | 1.56 | 1.57 | 1.57 | -0.82% | 2,551,989 |
| Aug 12, 2026 | 1.58 | 1.59 | 1.57 | 1.58 | 1.58 | -0.25% | 7,644,965 |
| Aug 11, 2026 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -0.19% | 2,214,100 |
| Aug 10, 2026 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | 0.89% | 2,733,400 |
| Aug 7, 2026 | 1.57 | 1.58 | 1.57 | 1.57 | 1.57 | -0.25% | 3,082,800 |
| Aug 6, 2026 | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | - | 3,930,861 |
| Aug 5, 2026 | 1.59 | 1.59 | 1.57 | 1.58 | 1.58 | -0.94% | 3,013,427 |
| Aug 4, 2026 | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | -1.73% | 3,638,900 |
| Aug 3, 2026 | 1.60 | 1.63 | 1.60 | 1.62 | 1.62 | 0.19% | 3,359,300 |
| Jul 31, 2026 | 1.59 | 1.62 | 1.59 | 1.62 | 1.62 | -0.61% | 4,639,000 |
| Jul 30, 2026 | 1.61 | 1.63 | 1.60 | 1.63 | 1.63 | 1.31% | 1,419,700 |
| Jul 29, 2026 | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | 1.01% | 2,513,300 |
| Jul 28, 2026 | 1.57 | 1.59 | 1.56 | 1.59 | 1.59 | 1.21% | 3,810,700 |
| Jul 27, 2026 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | - | 1,571,600 |
| Jul 24, 2026 | 1.58 | 1.59 | 1.57 | 1.57 | 1.57 | -0.70% | 4,461,000 |
| Jul 23, 2026 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | 0.96% | 3,238,000 |
| Jul 22, 2026 | 1.55 | 1.57 | 1.53 | 1.57 | 1.57 | 0.32% | 7,445,902 |
| Jul 21, 2026 | 1.58 | 1.58 | 1.55 | 1.56 | 1.56 | -1.33% | 6,232,600 |
| Jul 20, 2026 | 1.55 | 1.59 | 1.53 | 1.58 | 1.58 | 4.01% | 6,226,942 |
| Jul 17, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | 1.33% | 7,243,498 |
| Jul 16, 2026 | 1.51 | 1.52 | 1.50 | 1.50 | 1.50 | -0.73% | 2,700,500 |