Skip to main content
logo
GF SSE STAR Market 100 Enhanced Strategy ETF (SHA:520900)
China flag China · Delayed Price · Currency is CNY
1.084
+0.009 (0.84%)
At close: Apr 2, 2026

SHA:520900 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 20261.091.091.081.081.08-0.55%39,005,100
Apr 2, 20261.081.091.071.081.080.84%142,192,300
Apr 1, 20261.081.091.081.081.080.19%125,530,200
Mar 31, 20261.101.101.071.071.07-2.37%124,277,800
Mar 30, 20261.101.111.091.101.10-0.45%113,130,800
Mar 27, 20261.101.101.091.101.100.55%134,107,800
Mar 26, 20261.101.101.091.101.100.27%154,889,200
Mar 25, 20261.101.101.091.101.10-0.54%222,941,200
Mar 24, 20261.101.111.091.101.100.73%179,079,400
Mar 23, 20261.111.111.091.091.09-1.89%163,746,700
Mar 20, 20261.121.121.111.111.11-0.27%116,869,100
Mar 19, 20261.121.131.121.121.12-0.36%149,876,800
Mar 18, 20261.121.131.101.121.120.09%116,039,300
Mar 17, 20261.131.141.121.121.12-0.71%157,801,800
Mar 16, 20261.131.141.121.131.13-0.35%253,362,200
Mar 13, 20261.141.151.131.131.13-0.70%138,579,700
Mar 12, 20261.131.151.131.141.141.33%216,938,400
Mar 11, 20261.111.131.111.131.13-0.27%172,957,300
Mar 10, 20261.111.141.111.131.110.18%223,725,500
Mar 9, 20261.161.171.121.131.11-0.88%455,903,800
Mar 6, 20261.131.141.121.141.120.18%135,344,500
Mar 5, 20261.131.151.121.131.121.16%222,233,600
Mar 4, 20261.141.141.111.121.10-1.67%309,871,800
Mar 3, 20261.141.161.131.141.120.62%299,889,500
Mar 2, 20261.141.141.111.131.121.71%180,443,400
Feb 27, 20261.101.121.091.111.101.00%138,054,900
Feb 26, 20261.111.121.101.101.09-0.72%61,495,800
Feb 25, 20261.111.131.111.111.09-99,303,110
Feb 24, 20261.101.111.101.111.093.35%107,566,500
Feb 13, 20261.101.101.071.081.06-2.45%96,377,900
Feb 12, 20261.101.111.101.101.090.73%106,105,800
Feb 11, 20261.091.101.081.091.080.64%74,096,980
Feb 10, 20261.081.091.081.091.070.28%65,432,600
Feb 9, 20261.081.091.081.081.070.65%139,805,400
Feb 6, 20261.071.081.061.081.060.37%117,547,400
Feb 5, 20261.081.081.061.071.06-0.74%93,563,100
Feb 4, 20261.061.081.061.081.061.98%139,765,300
Feb 3, 20261.051.071.051.061.041.34%83,208,100
Feb 2, 20261.081.081.041.051.03-3.77%96,181,680
Jan 30, 20261.111.121.091.091.07-1.54%88,607,500
Jan 29, 20261.111.121.101.101.090.09%145,494,200
Jan 28, 20261.071.111.071.101.093.37%122,453,200
Jan 27, 20261.061.071.061.071.050.19%84,892,100
Jan 26, 20261.041.071.041.071.052.31%72,107,700
Jan 23, 20261.051.061.041.041.03-0.95%45,388,070
Jan 22, 20261.041.051.041.051.041.55%81,841,540
Jan 21, 20261.031.041.031.041.020.29%22,351,800
Jan 20, 20261.031.041.021.031.020.10%45,109,400
Jan 19, 20261.031.041.031.031.020.10%71,218,600
Jan 16, 20261.041.051.031.031.01-0.96%41,447,540