Galaxy Fund Management Co., Ltd. - CGF SSE SOE Dividend ETF (SHA:530880)
China · Delayed Price · Currency is CNY 1.106
+0.003 (0.27%)
At close: Sep 22, 2026
SHA:530880 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.10 | 1.11 | 1.09 | 1.11 | 1.11 | 0.27% | 1,812,700 |
| Sep 21, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | 1.38% | 1,416,700 |
| Sep 18, 2026 | 1.09 | 1.10 | 1.09 | 1.09 | 1.09 | -0.37% | 1,247,100 |
| Sep 17, 2026 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | -0.55% | 659,800 |
| Sep 16, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | -0.36% | 609,200 |
| Sep 15, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -0.54% | 3,232,400 |
| Sep 14, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.81% | 1,675,700 |
| Sep 11, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -2.10% | 2,852,300 |
| Sep 10, 2026 | 1.14 | 1.16 | 1.14 | 1.14 | 1.14 | -0.70% | 1,286,700 |
| Sep 9, 2026 | 1.13 | 1.15 | 1.12 | 1.15 | 1.15 | 1.95% | 1,062,800 |
| Sep 8, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 1.89% | 2,703,000 |
| Sep 7, 2026 | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | -1.25% | 4,348,400 |
| Sep 4, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.62% | 1,203,700 |
| Sep 3, 2026 | 1.13 | 1.15 | 1.13 | 1.13 | 1.13 | 0.27% | 1,475,300 |
| Sep 2, 2026 | 1.15 | 1.16 | 1.12 | 1.13 | 1.12 | -1.66% | 1,684,900 |
| Sep 1, 2026 | 1.15 | 1.17 | 1.14 | 1.15 | 1.14 | -0.61% | 1,640,300 |
| Aug 31, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 1.05% | 1,163,600 |
| Aug 28, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | - | 1,526,000 |
| Aug 27, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.44% | 782,400 |
| Aug 26, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.13 | 1.16% | 671,200 |
| Aug 25, 2026 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | -0.62% | 1,739,600 |
| Aug 24, 2026 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | 0.89% | 1,104,000 |
| Aug 21, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 0.36% | 1,150,800 |
| Aug 20, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.11 | 0.18% | 1,534,800 |
| Aug 19, 2026 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | 0.72% | 1,018,000 |
| Aug 18, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.10 | 1.00% | 1,079,300 |
| Aug 17, 2026 | 1.13 | 1.13 | 1.09 | 1.10 | 1.09 | 0.18% | 358,900 |
| Aug 14, 2026 | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | 1.20% | 1,046,500 |
| Aug 13, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -0.92% | 1,028,600 |
| Aug 12, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -0.46% | 1,343,600 |
| Aug 11, 2026 | 1.12 | 1.12 | 1.09 | 1.10 | 1.09 | -0.92% | 2,084,900 |
| Aug 10, 2026 | 1.09 | 1.11 | 1.09 | 1.11 | 1.10 | 1.47% | 2,193,200 |
| Aug 7, 2026 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | -0.27% | 1,171,400 |
| Aug 6, 2026 | 1.07 | 1.10 | 1.07 | 1.10 | 1.09 | 2.91% | 2,706,700 |
| Aug 5, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | 0.09% | 2,769,000 |
| Aug 4, 2026 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | -1.57% | 1,754,400 |
| Aug 3, 2026 | 1.08 | 1.09 | 1.08 | 1.08 | 1.07 | -0.64% | 3,359,800 |
| Jul 31, 2026 | 1.08 | 1.09 | 1.06 | 1.09 | 1.08 | 0.09% | 1,106,100 |
| Jul 30, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.08 | 0.93% | 1,937,800 |
| Jul 29, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1.07 | 1.51% | 1,916,400 |
| Jul 28, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.05 | -0.38% | 2,057,400 |
| Jul 27, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | 0.38% | 877,100 |
| Jul 24, 2026 | 1.09 | 1.09 | 1.06 | 1.06 | 1.05 | -1.94% | 1,464,700 |
| Jul 23, 2026 | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | 1.12% | 1,676,300 |
| Jul 22, 2026 | 1.05 | 1.07 | 1.04 | 1.07 | 1.06 | 1.71% | 2,364,400 |
| Jul 21, 2026 | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | -0.85% | 2,643,800 |
| Jul 20, 2026 | 1.02 | 1.06 | 1.02 | 1.06 | 1.05 | 3.72% | 6,051,100 |
| Jul 17, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -1.06% | 1,602,500 |
| Jul 16, 2026 | 1.05 | 1.06 | 1.03 | 1.03 | 1.03 | -1.05% | 1,804,100 |
| Jul 15, 2026 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | 1.26% | 3,593,900 |