Gf Fund Management Co.,Ltd - Gf CSI Consumer ETF (SHA:560680)
0.8250
+0.0020 (0.24%)
Apr 15, 2026, 4:00 PM EDT
SHA:560680 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | 0.24% | 15,736,300 |
| Apr 14, 2026 | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | 0.98% | 29,692,500 |
| Apr 13, 2026 | 0.82 | 0.82 | 0.81 | 0.82 | 0.82 | - | 17,039,500 |
| Apr 10, 2026 | 0.82 | 0.82 | 0.81 | 0.82 | 0.82 | -0.24% | 18,146,400 |
| Apr 9, 2026 | 0.82 | 0.83 | 0.82 | 0.82 | 0.82 | -1.33% | 6,255,400 |
| Apr 8, 2026 | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | 1.60% | 9,827,500 |
| Apr 7, 2026 | 0.82 | 0.82 | 0.81 | 0.82 | 0.82 | -0.37% | 9,371,400 |
| Apr 3, 2026 | 0.83 | 0.83 | 0.82 | 0.82 | 0.82 | -1.21% | 6,312,200 |
| Apr 2, 2026 | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | 0.61% | 9,007,008 |
| Apr 1, 2026 | 0.82 | 0.83 | 0.82 | 0.82 | 0.82 | 0.73% | 7,971,100 |
| Mar 31, 2026 | 0.83 | 0.83 | 0.82 | 0.82 | 0.82 | -0.85% | 20,773,300 |
| Mar 30, 2026 | 0.82 | 0.83 | 0.82 | 0.82 | 0.82 | 0.12% | 16,275,200 |
| Mar 27, 2026 | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | 1.60% | 13,229,000 |
| Mar 26, 2026 | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | -0.86% | 16,859,600 |
| Mar 25, 2026 | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | 0.86% | 11,107,100 |
| Mar 24, 2026 | 0.81 | 0.81 | 0.80 | 0.81 | 0.81 | 0.50% | 20,460,700 |
| Mar 23, 2026 | 0.84 | 0.84 | 0.80 | 0.81 | 0.81 | -3.70% | 13,892,300 |
| Mar 20, 2026 | 0.84 | 0.85 | 0.84 | 0.84 | 0.84 | -0.71% | 11,724,100 |
| Mar 19, 2026 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -1.29% | 15,988,600 |
| Mar 18, 2026 | 0.86 | 0.87 | 0.85 | 0.85 | 0.85 | -1.04% | 17,860,600 |
| Mar 17, 2026 | 0.86 | 0.88 | 0.86 | 0.86 | 0.86 | -0.12% | 22,405,800 |
| Mar 16, 2026 | 0.86 | 0.87 | 0.86 | 0.86 | 0.86 | 1.05% | 18,457,300 |
| Mar 13, 2026 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | 0.23% | 11,403,400 |
| Mar 12, 2026 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | 0.59% | 10,899,300 |
| Mar 11, 2026 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | 0.36% | 10,338,300 |
| Mar 10, 2026 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | - | 10,699,900 |
| Mar 9, 2026 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | -0.12% | 15,196,800 |
| Mar 6, 2026 | 0.83 | 0.85 | 0.82 | 0.85 | 0.85 | 2.42% | 13,491,200 |
| Mar 5, 2026 | 0.83 | 0.83 | 0.82 | 0.83 | 0.83 | -0.24% | 9,246,900 |
| Mar 4, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -1.08% | 14,160,700 |
| Mar 3, 2026 | 0.84 | 0.85 | 0.84 | 0.84 | 0.84 | -0.36% | 23,743,100 |
| Mar 2, 2026 | 0.84 | 0.85 | 0.84 | 0.84 | 0.84 | -1.06% | 14,347,200 |
| Feb 27, 2026 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | 0.83% | 9,083,800 |
| Feb 26, 2026 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -0.82% | 12,618,600 |
| Feb 25, 2026 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 0.47% | 15,724,500 |
| Feb 24, 2026 | 0.85 | 0.86 | 0.84 | 0.85 | 0.85 | -0.71% | 17,785,800 |
| Feb 13, 2026 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | -0.23% | 17,718,300 |
| Feb 12, 2026 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -1.27% | 11,772,400 |
| Feb 11, 2026 | 0.86 | 0.87 | 0.86 | 0.86 | 0.86 | - | 10,790,900 |
| Feb 10, 2026 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | -1.14% | 15,572,500 |
| Feb 9, 2026 | 0.87 | 0.88 | 0.87 | 0.87 | 0.87 | 0.23% | 22,174,500 |
| Feb 6, 2026 | 0.88 | 0.89 | 0.80 | 0.87 | 0.87 | -1.25% | 36,657,200 |
| Feb 5, 2026 | 0.88 | 0.89 | 0.87 | 0.88 | 0.88 | 0.91% | 36,127,800 |
| Feb 4, 2026 | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | 2.10% | 28,247,700 |
| Feb 3, 2026 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | 0.71% | 24,170,500 |
| Feb 2, 2026 | 0.85 | 0.87 | 0.85 | 0.85 | 0.85 | -0.23% | 35,013,400 |
| Jan 30, 2026 | 0.88 | 0.88 | 0.85 | 0.85 | 0.85 | -4.05% | 43,284,500 |
| Jan 29, 2026 | 0.83 | 0.90 | 0.83 | 0.89 | 0.89 | 7.24% | 59,941,100 |
| Jan 28, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -0.24% | 15,975,500 |
| Jan 27, 2026 | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | -1.54% | 16,645,300 |