Gf Fund Management Co Ltd - GF CSI SEEE Carbon Neutral Index ETF (SHA:560550)
China · Delayed Price · Currency is CNY 0.9090
-0.0020 (-0.22%)
At close: Sep 22, 2026
SHA:560550 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 0.91 | 0.91 | 0.90 | 0.91 | 0.91 | -0.33% | 56,900 |
| Sep 22, 2026 | 0.91 | 0.92 | 0.91 | 0.91 | 0.91 | -0.22% | 954,400 |
| Sep 21, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.55% | 1,250,000 |
| Sep 18, 2026 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | 0.67% | 95,300 |
| Sep 17, 2026 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -0.77% | 132,000 |
| Sep 16, 2026 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | -0.11% | 191,300 |
| Sep 15, 2026 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -1.20% | 226,700 |
| Sep 14, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.22% | 33,700 |
| Sep 11, 2026 | 0.93 | 0.94 | 0.91 | 0.92 | 0.92 | -1.61% | 729,700 |
| Sep 10, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -0.85% | 258,700 |
| Sep 9, 2026 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | 0.53% | 949,600 |
| Sep 8, 2026 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | - | 187,500 |
| Sep 7, 2026 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | -0.11% | 1,195,100 |
| Sep 4, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -1.16% | 212,200 |
| Sep 3, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 0.42% | 712,800 |
| Sep 2, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -1.36% | 367,200 |
| Sep 1, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | -0.73% | 665,400 |
| Aug 31, 2026 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | -1.13% | 608,700 |
| Aug 28, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.41% | 1,181,400 |
| Aug 27, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.21% | 244,500 |
| Aug 26, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.26% | 471,700 |
| Aug 25, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | -0.83% | 538,600 |
| Aug 24, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -0.82% | 403,400 |
| Aug 21, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | 0.83% | 1,106,500 |
| Aug 20, 2026 | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | -0.10% | 1,076,300 |
| Aug 19, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -2.03% | 644,500 |
| Aug 18, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -0.40% | 1,181,100 |
| Aug 17, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 1.54% | 2,275,400 |
| Aug 14, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.31% | 325,900 |
| Aug 13, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.01% | 105,000 |
| Aug 12, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.10% | 41,900 |
| Aug 11, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.30% | 296,100 |
| Aug 10, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.21% | 607,200 |
| Aug 7, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 1.12% | 596,400 |
| Aug 6, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | -0.61% | 323,300 |
| Aug 5, 2026 | 0.97 | 0.99 | 0.96 | 0.98 | 0.98 | 1.86% | 1,254,900 |
| Aug 4, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | -0.10% | 2,472,400 |
| Aug 3, 2026 | 1.03 | 1.03 | 0.96 | 0.97 | 0.97 | -0.21% | 1,667,700 |
| Jul 31, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.41% | 599,400 |
| Jul 30, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | 0.42% | 523,700 |
| Jul 29, 2026 | 0.94 | 0.97 | 0.94 | 0.96 | 0.96 | 1.48% | 403,600 |
| Jul 28, 2026 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | -1.15% | 202,300 |
| Jul 27, 2026 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 1.81% | 325,600 |
| Jul 24, 2026 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -2.59% | 324,800 |
| Jul 23, 2026 | 0.94 | 0.97 | 0.94 | 0.97 | 0.97 | 2.55% | 379,900 |
| Jul 22, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | 0.43% | 181,400 |
| Jul 21, 2026 | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | 1.41% | 624,900 |
| Jul 20, 2026 | 0.92 | 0.93 | 0.91 | 0.93 | 0.93 | 0.76% | 475,200 |
| Jul 17, 2026 | 0.93 | 0.93 | 0.91 | 0.92 | 0.92 | -1.08% | 1,998,700 |
| Jul 16, 2026 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -1.80% | 282,300 |