GF SSE STAR Market 100 Enhanced Strategy ETF (SHA:520600)
China · Delayed Price · Currency is CNY 1.303
-0.021 (-1.59%)
At close: Apr 15, 2026
SHA:520600 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | -1.59% | 221,513,800 |
| Apr 14, 2026 | 1.34 | 1.34 | 1.31 | 1.32 | 1.32 | -0.38% | 177,311,200 |
| Apr 13, 2026 | 1.32 | 1.35 | 1.32 | 1.33 | 1.33 | 0.76% | 302,500,400 |
| Apr 10, 2026 | 1.31 | 1.33 | 1.30 | 1.32 | 1.32 | 1.85% | 249,764,100 |
| Apr 9, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | -0.99% | 187,611,500 |
| Apr 8, 2026 | 1.30 | 1.31 | 1.28 | 1.31 | 1.31 | 2.83% | 317,539,300 |
| Apr 7, 2026 | 1.28 | 1.34 | 1.27 | 1.27 | 1.27 | -0.78% | 237,496,700 |
| Apr 3, 2026 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | 0.55% | 103,058,200 |
| Apr 2, 2026 | 1.26 | 1.29 | 1.26 | 1.28 | 1.28 | 0.95% | 382,258,600 |
| Apr 1, 2026 | 1.25 | 1.27 | 1.23 | 1.26 | 1.26 | 3.61% | 274,482,400 |
| Mar 31, 2026 | 1.24 | 1.25 | 1.22 | 1.22 | 1.22 | -1.53% | 319,380,700 |
| Mar 30, 2026 | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | -1.43% | 308,546,900 |
| Mar 27, 2026 | 1.23 | 1.27 | 1.22 | 1.26 | 1.26 | 1.78% | 371,323,400 |
| Mar 26, 2026 | 1.26 | 1.27 | 1.23 | 1.23 | 1.23 | -1.75% | 195,041,500 |
| Mar 25, 2026 | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | 1.05% | 409,761,400 |
| Mar 24, 2026 | 1.22 | 1.24 | 1.20 | 1.24 | 1.24 | 3.50% | 536,688,200 |
| Mar 23, 2026 | 1.22 | 1.24 | 1.20 | 1.20 | 1.20 | -1.64% | 625,746,500 |
| Mar 20, 2026 | 1.23 | 1.25 | 1.22 | 1.22 | 1.22 | 0.33% | 379,859,200 |
| Mar 19, 2026 | 1.22 | 1.24 | 1.22 | 1.22 | 1.22 | -1.46% | 264,549,700 |
| Mar 18, 2026 | 1.26 | 1.26 | 1.22 | 1.24 | 1.24 | -2.06% | 264,872,500 |
| Mar 17, 2026 | 1.27 | 1.30 | 1.26 | 1.26 | 1.26 | -0.16% | 390,021,000 |
| Mar 16, 2026 | 1.23 | 1.26 | 1.21 | 1.26 | 1.26 | 2.52% | 281,205,000 |
| Mar 13, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -1.12% | 177,680,200 |
| Mar 12, 2026 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | - | 213,720,500 |
| Mar 11, 2026 | 1.22 | 1.26 | 1.22 | 1.25 | 1.25 | 2.72% | 315,982,100 |
| Mar 10, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | 1.17% | 173,234,400 |
| Mar 9, 2026 | 1.18 | 1.20 | 1.16 | 1.20 | 1.20 | 0.50% | 269,011,300 |
| Mar 6, 2026 | 1.17 | 1.20 | 1.16 | 1.19 | 1.19 | 2.23% | 167,709,200 |
| Mar 5, 2026 | 1.18 | 1.20 | 1.16 | 1.17 | 1.17 | 0.78% | 162,919,000 |
| Mar 4, 2026 | 1.16 | 1.18 | 1.15 | 1.16 | 1.16 | -1.03% | 217,950,300 |
| Mar 3, 2026 | 1.22 | 1.23 | 1.17 | 1.17 | 1.17 | -4.18% | 269,741,800 |
| Mar 2, 2026 | 1.20 | 1.23 | 1.20 | 1.22 | 1.22 | -0.41% | 138,477,000 |
| Feb 27, 2026 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | - | 71,210,600 |
| Feb 26, 2026 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -2.93% | 85,150,900 |
| Feb 25, 2026 | 1.28 | 1.29 | 1.26 | 1.26 | 1.26 | -0.32% | 98,170,700 |
| Feb 24, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 1.44% | 100,940,900 |
| Feb 13, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | -0.64% | 82,773,600 |
| Feb 12, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | 0.24% | 111,807,000 |
| Feb 11, 2026 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | 1.62% | 140,651,800 |
| Feb 10, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | 0.41% | 80,319,300 |
| Feb 9, 2026 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | 1.74% | 100,106,500 |
| Feb 6, 2026 | 1.18 | 1.22 | 1.18 | 1.21 | 1.21 | 1.00% | 143,718,800 |
| Feb 5, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | -0.66% | 117,236,700 |
| Feb 4, 2026 | 1.18 | 1.21 | 1.18 | 1.20 | 1.20 | 1.26% | 107,088,700 |
| Feb 3, 2026 | 1.18 | 1.19 | 1.16 | 1.19 | 1.19 | 1.80% | 118,184,400 |
| Feb 2, 2026 | 1.21 | 1.21 | 1.17 | 1.17 | 1.17 | -4.58% | 114,675,200 |
| Jan 30, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -1.77% | 62,590,800 |
| Jan 29, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -1.50% | 86,427,400 |
| Jan 28, 2026 | 1.25 | 1.27 | 1.23 | 1.27 | 1.27 | 1.61% | 104,915,900 |
| Jan 27, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.16% | 37,189,600 |