Gf Fund Management Co.,Ltd - Gf CSI Consumer ETF (SHA:560680)
0.8530
+0.0050 (0.59%)
At close: Mar 12, 2026
SHA:560680 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 26, 2026 | 0.84 | 0.85 | 0.83 | 0.84 | 0.84 | -0.12% | 12,108,100 |
| Jan 23, 2026 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | - | 18,686,600 |
| Jan 22, 2026 | 0.85 | 0.86 | 0.84 | 0.85 | 0.85 | -0.35% | 14,155,700 |
| Jan 21, 2026 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -1.28% | 17,670,700 |
| Jan 20, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.35% | 11,146,000 |
| Jan 19, 2026 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | 0.12% | 11,511,500 |
| Jan 16, 2026 | 0.86 | 0.87 | 0.85 | 0.86 | 0.86 | -1.16% | 16,325,400 |
| Jan 15, 2026 | 0.87 | 0.87 | 0.86 | 0.87 | 0.87 | -0.46% | 12,519,400 |
| Jan 14, 2026 | 0.88 | 0.88 | 0.86 | 0.87 | 0.87 | -0.57% | 25,279,000 |
| Jan 13, 2026 | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | -0.79% | 16,428,100 |
| Jan 12, 2026 | 0.88 | 0.88 | 0.87 | 0.88 | 0.88 | 0.57% | 16,180,700 |
| Jan 9, 2026 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | 0.34% | 21,975,600 |
| Jan 8, 2026 | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | -0.57% | 19,651,400 |
| Jan 7, 2026 | 0.88 | 0.89 | 0.88 | 0.88 | 0.88 | -0.57% | 28,836,200 |
| Jan 6, 2026 | 0.88 | 0.88 | 0.87 | 0.88 | 0.88 | 0.68% | 30,995,100 |
| Jan 5, 2026 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | 1.27% | 20,698,900 |
| Dec 31, 2025 | 0.87 | 0.87 | 0.86 | 0.87 | 0.87 | -0.57% | 16,195,600 |
| Dec 30, 2025 | 0.87 | 0.88 | 0.87 | 0.87 | 0.87 | -0.11% | 20,570,400 |
| Dec 29, 2025 | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | -0.34% | 22,408,000 |
| Dec 26, 2025 | 0.88 | 0.88 | 0.87 | 0.88 | 0.88 | -0.46% | 14,923,100 |
| Dec 25, 2025 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | 0.69% | 23,211,800 |
| Dec 24, 2025 | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | -0.57% | 19,943,000 |
| Dec 23, 2025 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | -0.79% | 14,313,200 |