Gf Fund Management Co Ltd - CSI 1000 ETF (SHA:560010)
China · Delayed Price · Currency is CNY 3.231
-0.002 (-0.06%)
At close: Sep 22, 2026
SHA:560010 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3.23 | 3.24 | 3.22 | 3.23 | 3.23 | -0.12% | 348,914,153 |
| Sep 22, 2026 | 3.26 | 3.27 | 3.22 | 3.23 | 3.23 | -0.06% | 252,029,488 |
| Sep 21, 2026 | 3.21 | 3.24 | 3.21 | 3.23 | 3.23 | 0.94% | 227,170,025 |
| Sep 18, 2026 | 3.17 | 3.21 | 3.17 | 3.20 | 3.20 | 1.81% | 242,985,184 |
| Sep 17, 2026 | 3.15 | 3.18 | 3.13 | 3.15 | 3.15 | -0.47% | 226,575,043 |
| Sep 16, 2026 | 3.09 | 3.17 | 3.08 | 3.16 | 3.16 | 2.00% | 232,356,453 |
| Sep 15, 2026 | 3.09 | 3.13 | 3.09 | 3.10 | 3.10 | -0.13% | 218,691,766 |
| Sep 14, 2026 | 3.05 | 3.12 | 3.05 | 3.10 | 3.10 | 0.39% | 220,139,073 |
| Sep 11, 2026 | 3.13 | 3.14 | 3.03 | 3.09 | 3.09 | -2.25% | 266,014,200 |
| Sep 10, 2026 | 3.16 | 3.18 | 3.15 | 3.16 | 3.16 | -0.63% | 191,804,849 |
| Sep 9, 2026 | 3.19 | 3.21 | 3.16 | 3.18 | 3.18 | -0.22% | 208,834,684 |
| Sep 8, 2026 | 3.18 | 3.22 | 3.17 | 3.19 | 3.19 | 0.25% | 247,876,871 |
| Sep 7, 2026 | 3.15 | 3.20 | 3.12 | 3.18 | 3.18 | 1.82% | 300,941,395 |
| Sep 4, 2026 | 3.18 | 3.21 | 3.11 | 3.12 | 3.12 | -1.23% | 255,627,710 |
| Sep 3, 2026 | 3.16 | 3.19 | 3.13 | 3.16 | 3.16 | 0.16% | 182,845,709 |
| Sep 2, 2026 | 3.17 | 3.18 | 3.13 | 3.16 | 3.16 | -1.31% | 179,394,712 |
| Sep 1, 2026 | 3.22 | 3.23 | 3.19 | 3.20 | 3.20 | -0.93% | 187,406,672 |
| Aug 31, 2026 | 3.17 | 3.24 | 3.16 | 3.23 | 3.23 | 0.69% | 163,735,221 |
| Aug 28, 2026 | 3.21 | 3.25 | 3.20 | 3.21 | 3.21 | -0.37% | 132,885,972 |
| Aug 27, 2026 | 3.14 | 3.22 | 3.13 | 3.22 | 3.22 | 2.68% | 179,665,977 |
| Aug 26, 2026 | 3.13 | 3.17 | 3.10 | 3.14 | 3.14 | 0.10% | 198,114,630 |
| Aug 25, 2026 | 3.09 | 3.15 | 3.06 | 3.13 | 3.13 | 0.51% | 193,212,453 |
| Aug 24, 2026 | 3.16 | 3.17 | 3.07 | 3.12 | 3.12 | -1.39% | 244,687,600 |
| Aug 21, 2026 | 3.13 | 3.18 | 3.11 | 3.16 | 3.16 | 0.16% | 184,889,355 |
| Aug 20, 2026 | 3.16 | 3.18 | 3.14 | 3.16 | 3.16 | 0.83% | 629,954,460 |
| Aug 19, 2026 | 3.26 | 3.26 | 3.11 | 3.13 | 3.13 | -5.30% | 707,556,731 |
| Aug 18, 2026 | 3.31 | 3.32 | 3.26 | 3.31 | 3.31 | -0.15% | 187,095,795 |
| Aug 17, 2026 | 3.23 | 3.31 | 3.22 | 3.31 | 3.31 | 2.41% | 160,922,772 |
| Aug 14, 2026 | 3.21 | 3.23 | 3.19 | 3.23 | 3.23 | 0.75% | 149,892,998 |
| Aug 13, 2026 | 3.25 | 3.27 | 3.21 | 3.21 | 3.21 | -0.87% | 209,721,380 |
| Aug 12, 2026 | 3.20 | 3.24 | 3.19 | 3.24 | 3.24 | 1.13% | 234,872,102 |
| Aug 11, 2026 | 3.19 | 3.24 | 3.18 | 3.20 | 3.20 | -0.31% | 190,700,566 |
| Aug 10, 2026 | 3.19 | 3.21 | 3.17 | 3.21 | 3.21 | 0.69% | 305,372,401 |
| Aug 7, 2026 | 3.12 | 3.19 | 3.09 | 3.19 | 3.19 | 1.85% | 266,028,762 |
| Aug 6, 2026 | 3.08 | 3.14 | 3.08 | 3.13 | 3.13 | 0.55% | 440,850,403 |
| Aug 5, 2026 | 3.02 | 3.13 | 3.02 | 3.11 | 3.11 | 2.98% | 272,929,225 |
| Aug 4, 2026 | 2.96 | 3.04 | 2.95 | 3.02 | 3.02 | 2.75% | 312,859,987 |
| Aug 3, 2026 | 2.93 | 2.96 | 2.93 | 2.94 | 2.94 | 0.07% | 275,798,335 |
| Jul 31, 2026 | 2.95 | 3.01 | 2.94 | 2.94 | 2.94 | 2.37% | 424,121,919 |
| Jul 30, 2026 | 2.93 | 2.97 | 2.84 | 2.87 | 2.87 | -2.71% | 263,722,866 |
| Jul 29, 2026 | 2.92 | 2.97 | 2.87 | 2.95 | 2.95 | 0.75% | 434,480,383 |
| Jul 28, 2026 | 2.96 | 2.98 | 2.91 | 2.93 | 2.93 | -2.46% | 281,861,959 |
| Jul 27, 2026 | 2.88 | 3.01 | 2.88 | 3.00 | 3.00 | 3.48% | 274,603,160 |
| Jul 24, 2026 | 2.95 | 2.97 | 2.90 | 2.90 | 2.90 | -2.75% | 250,861,412 |
| Jul 23, 2026 | 2.97 | 3.01 | 2.95 | 2.99 | 2.99 | 0.61% | 240,091,807 |
| Jul 22, 2026 | 2.98 | 3.02 | 2.95 | 2.97 | 2.97 | -1.36% | 570,925,507 |
| Jul 21, 2026 | 2.88 | 3.01 | 2.78 | 3.01 | 3.01 | 4.34% | 745,442,666 |
| Jul 20, 2026 | 3.02 | 3.03 | 2.81 | 2.88 | 2.88 | -3.16% | 577,521,839 |
| Jul 17, 2026 | 3.17 | 3.17 | 2.96 | 2.98 | 2.98 | -6.00% | 525,721,468 |
| Jul 16, 2026 | 3.21 | 3.25 | 3.15 | 3.17 | 3.17 | -2.37% | 320,501,660 |