Gf Fund Management Co.,Ltd - Gf Construction Machinery ETF (SHA:560280)
China · Delayed Price · Currency is CNY 1.441
-0.006 (-0.41%)
At close: Sep 22, 2026
SHA:560280 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.44 | 1.46 | 1.44 | 1.44 | 1.44 | -0.41% | 33,223,000 |
| Sep 21, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 0.28% | 53,986,900 |
| Sep 18, 2026 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | 0.42% | 32,336,500 |
| Sep 17, 2026 | 1.43 | 1.46 | 1.43 | 1.44 | 1.44 | 0.42% | 53,844,392 |
| Sep 16, 2026 | 1.47 | 1.47 | 1.40 | 1.43 | 1.43 | -2.85% | 79,123,249 |
| Sep 15, 2026 | 1.48 | 1.50 | 1.47 | 1.47 | 1.47 | -1.14% | 41,778,067 |
| Sep 14, 2026 | 1.49 | 1.50 | 1.48 | 1.49 | 1.49 | 0.27% | 25,875,760 |
| Sep 11, 2026 | 1.51 | 1.51 | 1.47 | 1.49 | 1.49 | -1.78% | 47,150,035 |
| Sep 10, 2026 | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | -1.50% | 28,058,400 |
| Sep 9, 2026 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | 0.92% | 33,844,400 |
| Sep 8, 2026 | 1.53 | 1.54 | 1.52 | 1.52 | 1.52 | 0.07% | 41,941,500 |
| Sep 7, 2026 | 1.51 | 1.53 | 1.50 | 1.52 | 1.52 | 1.13% | 47,420,631 |
| Sep 4, 2026 | 1.50 | 1.52 | 1.50 | 1.50 | 1.50 | 0.67% | 45,876,400 |
| Sep 3, 2026 | 1.49 | 1.51 | 1.49 | 1.49 | 1.49 | 0.13% | 81,695,000 |
| Sep 2, 2026 | 1.52 | 1.52 | 1.49 | 1.49 | 1.49 | -2.55% | 103,550,200 |
| Sep 1, 2026 | 1.52 | 1.54 | 1.52 | 1.53 | 1.53 | 0.79% | 141,320,600 |
| Aug 31, 2026 | 1.51 | 1.52 | 1.50 | 1.52 | 1.52 | 0.40% | 53,482,400 |
| Aug 28, 2026 | 1.51 | 1.52 | 1.49 | 1.51 | 1.51 | -0.13% | 86,569,600 |
| Aug 27, 2026 | 1.50 | 1.52 | 1.48 | 1.52 | 1.52 | 0.80% | 26,700,300 |
| Aug 26, 2026 | 1.50 | 1.51 | 1.50 | 1.50 | 1.50 | 0.07% | 103,276,300 |
| Aug 25, 2026 | 1.49 | 1.51 | 1.49 | 1.50 | 1.50 | 0.47% | 57,692,400 |
| Aug 24, 2026 | 1.52 | 1.53 | 1.49 | 1.50 | 1.50 | -1.97% | 44,128,100 |
| Aug 21, 2026 | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | 0.46% | 45,590,486 |
| Aug 20, 2026 | 1.51 | 1.53 | 1.51 | 1.52 | 1.52 | 0.46% | 66,416,550 |
| Aug 19, 2026 | 1.55 | 1.55 | 1.51 | 1.51 | 1.51 | -3.08% | 106,269,892 |
| Aug 18, 2026 | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | -0.13% | 64,225,600 |
| Aug 17, 2026 | 1.53 | 1.56 | 1.52 | 1.56 | 1.56 | 1.36% | 223,890,710 |
| Aug 14, 2026 | 1.55 | 1.55 | 1.53 | 1.54 | 1.54 | -0.39% | 72,951,078 |
| Aug 13, 2026 | 1.58 | 1.58 | 1.54 | 1.55 | 1.55 | -1.72% | 130,230,627 |
| Aug 12, 2026 | 1.56 | 1.58 | 1.55 | 1.57 | 1.57 | 0.45% | 48,094,219 |
| Aug 11, 2026 | 1.59 | 1.59 | 1.56 | 1.57 | 1.57 | -1.57% | 57,137,325 |
| Aug 10, 2026 | 1.56 | 1.59 | 1.56 | 1.59 | 1.59 | 1.73% | 173,476,096 |
| Aug 7, 2026 | 1.57 | 1.57 | 1.55 | 1.56 | 1.56 | 0.19% | 198,553,872 |
| Aug 6, 2026 | 1.57 | 1.58 | 1.55 | 1.56 | 1.56 | -0.95% | 399,416,907 |
| Aug 5, 2026 | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | 1.42% | 255,029,006 |
| Aug 4, 2026 | 1.58 | 1.58 | 1.54 | 1.55 | 1.55 | -1.33% | 90,667,335 |
| Aug 3, 2026 | 1.58 | 1.59 | 1.57 | 1.58 | 1.58 | -0.44% | 88,120,174 |
| Jul 31, 2026 | 1.56 | 1.59 | 1.55 | 1.58 | 1.58 | 1.67% | 92,429,192 |
| Jul 30, 2026 | 1.54 | 1.57 | 1.53 | 1.56 | 1.56 | -0.13% | 117,679,939 |
| Jul 29, 2026 | 1.51 | 1.57 | 1.51 | 1.56 | 1.56 | 2.57% | 165,139,969 |
| Jul 28, 2026 | 1.52 | 1.54 | 1.51 | 1.52 | 1.52 | -1.36% | 102,258,627 |
| Jul 27, 2026 | 1.54 | 1.55 | 1.52 | 1.54 | 1.54 | 1.25% | 69,228,431 |
| Jul 24, 2026 | 1.53 | 1.54 | 1.52 | 1.52 | 1.52 | -1.93% | 102,817,519 |
| Jul 23, 2026 | 1.51 | 1.55 | 1.51 | 1.55 | 1.55 | 2.65% | 79,555,070 |
| Jul 22, 2026 | 1.52 | 1.52 | 1.50 | 1.51 | 1.51 | -0.26% | 132,423,035 |
| Jul 21, 2026 | 1.48 | 1.52 | 1.48 | 1.52 | 1.52 | 2.71% | 193,108,587 |
| Jul 20, 2026 | 1.47 | 1.50 | 1.46 | 1.48 | 1.48 | 0.61% | 48,561,855 |
| Jul 17, 2026 | 1.51 | 1.51 | 1.45 | 1.47 | 1.47 | -2.91% | 105,384,127 |
| Jul 16, 2026 | 1.53 | 1.54 | 1.50 | 1.51 | 1.51 | -1.11% | 58,109,875 |
| Jul 15, 2026 | 1.51 | 1.54 | 1.51 | 1.53 | 1.53 | 0.73% | 132,445,100 |