GF SSE STAR Market 100 Enhanced Strategy ETF (SHA:520900)
China · Delayed Price · Currency is CNY 0.9920
-0.0030 (-0.30%)
At close: Sep 22, 2026
SHA:520900 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.30% | 37,691,200 |
| Sep 21, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 0.61% | 50,840,000 |
| Sep 18, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.10% | 50,064,400 |
| Sep 17, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | -0.90% | 40,734,800 |
| Sep 16, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | - | 33,148,100 |
| Sep 15, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.89% | 48,487,200 |
| Sep 14, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | -0.30% | 72,024,300 |
| Sep 11, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.37% | 42,777,200 |
| Sep 10, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | -0.49% | 51,476,300 |
| Sep 9, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 54,742,700 |
| Sep 8, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 1.80% | 60,747,700 |
| Sep 7, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.69% | 32,651,600 |
| Sep 4, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | 0.40% | 32,932,700 |
| Sep 3, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | -0.20% | 64,305,718 |
| Sep 2, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.89% | 76,414,799 |
| Sep 1, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 56,138,200 |
| Aug 31, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | -0.20% | 62,915,900 |
| Aug 28, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.30% | 36,761,900 |
| Aug 27, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.30% | 64,771,200 |
| Aug 26, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | -0.10% | 50,608,200 |
| Aug 25, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.10% | 68,431,600 |
| Aug 24, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | 1.00% | 58,341,800 |
| Aug 21, 2026 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | 1.01% | 52,980,500 |
| Aug 20, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | 0.71% | 47,318,528 |
| Aug 19, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -0.20% | 62,352,800 |
| Aug 18, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.51% | 54,084,900 |
| Aug 17, 2026 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | 1.56% | 57,217,800 |
| Aug 14, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.97 | 0.62% | 52,431,847 |
| Aug 13, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.96 | -0.51% | 39,615,200 |
| Aug 12, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.97 | -0.91% | 63,976,800 |
| Aug 11, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.98 | 0.30% | 69,789,100 |
| Aug 10, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.97 | 0.41% | 75,858,400 |
| Aug 7, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.97 | 0.62% | 51,123,500 |
| Aug 6, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.96 | -0.41% | 73,794,665 |
| Aug 5, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.97 | -0.31% | 110,730,900 |
| Aug 4, 2026 | 0.99 | 1.00 | 0.98 | 0.98 | 0.97 | -1.21% | 61,573,600 |
| Aug 3, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.98 | -0.60% | 60,513,300 |
| Jul 31, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 0.99 | -1.09% | 93,645,900 |
| Jul 30, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.00 | 1.00% | 107,610,900 |
| Jul 29, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 0.99 | 1.42% | 89,884,000 |
| Jul 28, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.98 | -0.30% | 54,077,400 |
| Jul 27, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.98 | -0.20% | 30,607,800 |
| Jul 24, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.98 | -1.20% | 46,602,600 |
| Jul 23, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 0.99 | 0.80% | 72,872,000 |
| Jul 22, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 0.98 | 1.12% | 78,504,373 |
| Jul 21, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.97 | -0.91% | 72,001,300 |
| Jul 20, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.98 | 3.55% | 241,797,600 |
| Jul 17, 2026 | 0.97 | 0.97 | 0.95 | 0.96 | 0.95 | -0.72% | 81,878,600 |
| Jul 16, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.96 | -0.31% | 58,520,900 |
| Jul 15, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.96 | 0.52% | 60,248,200 |