GF SSE STAR Market 100 Enhanced Strategy ETF (SHA:520600)
China · Delayed Price · Currency is CNY 0.9360
-0.0070 (-0.74%)
At close: Sep 22, 2026
SHA:520600 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | -0.74% | 127,264,700 |
| Sep 21, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -0.74% | 82,139,200 |
| Sep 18, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 0.74% | 123,004,600 |
| Sep 17, 2026 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | 1.18% | 111,893,900 |
| Sep 16, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -0.75% | 78,895,700 |
| Sep 15, 2026 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -2.09% | 96,112,100 |
| Sep 14, 2026 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 0.84% | 111,037,500 |
| Sep 11, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | -0.31% | 90,650,500 |
| Sep 10, 2026 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -2.55% | 87,835,200 |
| Sep 9, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.41% | 80,916,600 |
| Sep 8, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -0.61% | 90,797,500 |
| Sep 7, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | -0.50% | 103,799,200 |
| Sep 4, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | 0.71% | 109,579,600 |
| Sep 3, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | 0.71% | 89,939,100 |
| Sep 2, 2026 | 1.00 | 1.00 | 0.97 | 0.98 | 0.98 | -2.87% | 164,412,500 |
| Sep 1, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | 0.20% | 148,306,000 |
| Aug 31, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -1.95% | 125,532,900 |
| Aug 28, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.29% | 125,437,000 |
| Aug 27, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -1.35% | 89,429,422 |
| Aug 26, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.58% | 105,619,400 |
| Aug 25, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | -0.67% | 116,319,600 |
| Aug 24, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -1.80% | 102,274,200 |
| Aug 21, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 1.05% | 126,091,800 |
| Aug 20, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 2.65% | 135,568,400 |
| Aug 19, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -2.30% | 134,175,200 |
| Aug 18, 2026 | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | -0.57% | 114,653,900 |
| Aug 17, 2026 | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | 2.14% | 148,786,000 |
| Aug 14, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -0.39% | 89,927,900 |
| Aug 13, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.71% | 118,186,100 |
| Aug 12, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | 0.10% | 95,991,100 |
| Aug 11, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -1.78% | 126,220,500 |
| Aug 10, 2026 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | 2.10% | 148,755,900 |
| Aug 7, 2026 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | 0.10% | 266,212,300 |
| Aug 6, 2026 | 1.07 | 1.08 | 1.04 | 1.05 | 1.05 | -3.15% | 138,961,800 |
| Aug 5, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 1.60% | 136,089,800 |
| Aug 4, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -0.75% | 151,794,400 |
| Aug 3, 2026 | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | -0.83% | 192,867,100 |
| Jul 31, 2026 | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | 0.09% | 170,065,700 |
| Jul 30, 2026 | 1.10 | 1.11 | 1.07 | 1.08 | 1.08 | -1.55% | 238,448,900 |
| Jul 29, 2026 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | 6.10% | 212,039,400 |
| Jul 28, 2026 | 1.04 | 1.06 | 1.03 | 1.03 | 1.03 | -0.77% | 192,511,500 |
| Jul 27, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 1.36% | 96,411,500 |
| Jul 24, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | -2.10% | 119,806,400 |
| Jul 23, 2026 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | 2.85% | 151,661,700 |
| Jul 22, 2026 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -1.55% | 140,713,000 |
| Jul 21, 2026 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 0.68% | 152,632,900 |
| Jul 20, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | 1.38% | 193,113,000 |
| Jul 17, 2026 | 1.07 | 1.07 | 1.00 | 1.01 | 1.01 | -4.88% | 230,525,300 |
| Jul 16, 2026 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | 2.90% | 182,206,800 |
| Jul 15, 2026 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 0.39% | 192,106,300 |