GF SSE STAR Market 100 Enhanced Strategy ETF (SHA:520600)
China · Delayed Price · Currency is CNY 1.232
-0.014 (-1.12%)
At close: Mar 13, 2026
SHA:520600 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 26, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -1.66% | 47,312,200 |
| Jan 23, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | 0.96% | 47,133,300 |
| Jan 22, 2026 | 1.26 | 1.27 | 1.25 | 1.25 | 1.25 | 0.08% | 50,783,800 |
| Jan 21, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 1.05% | 59,045,300 |
| Jan 20, 2026 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -1.04% | 60,487,300 |
| Jan 19, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | -0.24% | 65,340,200 |
| Jan 16, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -0.40% | 96,365,900 |
| Jan 15, 2026 | 1.24 | 1.27 | 1.24 | 1.26 | 1.26 | 0.88% | 144,590,104 |
| Jan 14, 2026 | 1.25 | 1.27 | 1.24 | 1.25 | 1.25 | -0.16% | 134,815,400 |
| Jan 13, 2026 | 1.26 | 1.27 | 1.25 | 1.25 | 1.25 | 1.21% | 156,644,700 |
| Jan 12, 2026 | 1.24 | 1.24 | 1.22 | 1.24 | 1.24 | -0.56% | 172,699,000 |
| Jan 9, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | 0.57% | 84,043,298 |
| Jan 8, 2026 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -1.04% | 70,093,800 |
| Jan 7, 2026 | 1.27 | 1.27 | 1.24 | 1.25 | 1.25 | -1.65% | 113,309,700 |
| Jan 6, 2026 | 1.25 | 1.27 | 1.24 | 1.27 | 1.27 | 2.59% | 166,969,400 |
| Jan 5, 2026 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | 0.24% | 118,128,200 |
| Dec 31, 2025 | 1.26 | 1.27 | 1.23 | 1.23 | 1.23 | -1.52% | 82,616,400 |
| Dec 30, 2025 | 1.23 | 1.26 | 1.23 | 1.25 | 1.25 | 0.72% | 79,990,100 |
| Dec 29, 2025 | 1.26 | 1.27 | 1.24 | 1.24 | 1.24 | - | 158,587,700 |
| Dec 26, 2025 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | 1.30% | 91,554,000 |
| Dec 25, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.49% | 16,201,100 |
| Dec 24, 2025 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | -0.33% | 33,126,300 |