Gf Fund Management Co., Ltd. - CSI 2000 Index ETF (SHA:560220)
China · Delayed Price · Currency is CNY 1.485
-0.001 (-0.07%)
Sep 22, 2026, 4:00 PM EDT
SHA:560220 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | -0.07% | 3,640,200 |
| Sep 21, 2026 | 1.46 | 1.49 | 1.46 | 1.49 | 1.49 | 1.99% | 3,964,300 |
| Sep 18, 2026 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | 1.82% | 3,511,900 |
| Sep 17, 2026 | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | 0.14% | 3,482,600 |
| Sep 16, 2026 | 1.39 | 1.43 | 1.39 | 1.43 | 1.43 | 2.22% | 4,777,300 |
| Sep 15, 2026 | 1.41 | 1.42 | 1.40 | 1.40 | 1.40 | -0.99% | 4,555,800 |
| Sep 14, 2026 | 1.38 | 1.42 | 1.38 | 1.41 | 1.41 | 0.86% | 5,366,000 |
| Sep 11, 2026 | 1.42 | 1.42 | 1.38 | 1.40 | 1.40 | -2.30% | 5,606,700 |
| Sep 10, 2026 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -1.65% | 3,608,000 |
| Sep 9, 2026 | 1.46 | 1.46 | 1.45 | 1.46 | 1.46 | -0.14% | 2,116,900 |
| Sep 8, 2026 | 1.45 | 1.46 | 1.44 | 1.46 | 1.46 | 1.04% | 5,320,900 |
| Sep 7, 2026 | 1.43 | 1.45 | 1.43 | 1.44 | 1.44 | 0.98% | 5,864,900 |
| Sep 4, 2026 | 1.45 | 1.46 | 1.42 | 1.43 | 1.43 | -0.69% | 5,655,100 |
| Sep 3, 2026 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | -0.14% | 4,896,800 |
| Sep 2, 2026 | 1.45 | 1.47 | 1.43 | 1.44 | 1.44 | -0.69% | 3,873,800 |
| Sep 1, 2026 | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | -0.48% | 4,497,600 |
| Aug 31, 2026 | 1.44 | 1.46 | 1.43 | 1.46 | 1.46 | 0.83% | 4,233,900 |
| Aug 28, 2026 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | 0.14% | 9,323,300 |
| Aug 27, 2026 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | 1.69% | 4,155,400 |
| Aug 26, 2026 | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | -0.35% | 4,165,800 |
| Aug 25, 2026 | 1.39 | 1.43 | 1.39 | 1.43 | 1.43 | 1.86% | 4,730,700 |
| Aug 24, 2026 | 1.41 | 1.42 | 1.38 | 1.40 | 1.40 | -1.69% | 4,818,900 |
| Aug 21, 2026 | 1.41 | 1.42 | 1.39 | 1.42 | 1.42 | -0.14% | 9,417,400 |
| Aug 20, 2026 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | 2.15% | 9,642,800 |
| Aug 19, 2026 | 1.44 | 1.47 | 1.39 | 1.40 | 1.40 | -5.23% | 8,748,800 |
| Aug 18, 2026 | 1.48 | 1.48 | 1.45 | 1.47 | 1.47 | -0.34% | 4,251,300 |
| Aug 17, 2026 | 1.44 | 1.48 | 1.44 | 1.48 | 1.48 | 2.78% | 4,228,500 |
| Aug 14, 2026 | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | 0.56% | 11,352,700 |
| Aug 13, 2026 | 1.45 | 1.46 | 1.43 | 1.43 | 1.43 | -0.97% | 10,583,800 |
| Aug 12, 2026 | 1.41 | 1.45 | 1.41 | 1.44 | 1.44 | 1.83% | 3,059,600 |
| Aug 11, 2026 | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | -0.63% | 3,993,400 |
| Aug 10, 2026 | 1.41 | 1.43 | 1.37 | 1.43 | 1.43 | 1.28% | 6,419,600 |
| Aug 7, 2026 | 1.39 | 1.41 | 1.37 | 1.41 | 1.41 | 1.44% | 5,125,000 |
| Aug 6, 2026 | 1.38 | 1.39 | 1.33 | 1.39 | 1.39 | 1.02% | 6,836,000 |
| Aug 5, 2026 | 1.34 | 1.38 | 1.32 | 1.38 | 1.38 | 2.54% | 8,119,100 |
| Aug 4, 2026 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | 2.92% | 7,346,500 |
| Aug 3, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 1.16% | 5,252,700 |
| Jul 31, 2026 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | 2.71% | 6,257,500 |
| Jul 30, 2026 | 1.29 | 1.30 | 1.25 | 1.25 | 1.25 | -3.46% | 8,516,100 |
| Jul 29, 2026 | 1.29 | 1.30 | 1.18 | 1.30 | 1.30 | -0.46% | 12,572,400 |
| Jul 28, 2026 | 1.29 | 1.32 | 1.29 | 1.31 | 1.31 | 0.08% | 8,283,700 |
| Jul 27, 2026 | 1.26 | 1.31 | 1.26 | 1.30 | 1.30 | 3.49% | 6,742,100 |
| Jul 24, 2026 | 1.28 | 1.29 | 1.26 | 1.26 | 1.26 | -2.63% | 6,237,300 |
| Jul 23, 2026 | 1.27 | 1.30 | 1.27 | 1.29 | 1.29 | 1.09% | 7,488,700 |
| Jul 22, 2026 | 1.29 | 1.30 | 1.26 | 1.28 | 1.28 | -1.77% | 8,886,400 |
| Jul 21, 2026 | 1.27 | 1.32 | 1.20 | 1.30 | 1.30 | 3.25% | 13,704,500 |
| Jul 20, 2026 | 1.36 | 1.36 | 1.25 | 1.26 | 1.26 | -6.52% | 7,256,300 |
| Jul 17, 2026 | 1.40 | 1.40 | 1.30 | 1.35 | 1.35 | -3.36% | 12,101,100 |
| Jul 16, 2026 | 1.42 | 1.43 | 1.39 | 1.40 | 1.40 | -2.31% | 3,688,900 |
| Jul 15, 2026 | 1.43 | 1.45 | 1.42 | 1.43 | 1.43 | -0.49% | 3,592,400 |