Gf Fund Management Co., Ltd. - Central-Soes Return ETF (SHA:560700)
China · Delayed Price · Currency is CNY 1.190
-0.014 (-1.16%)
At close: Apr 3, 2026
SHA:560700 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | -1.16% | 2,398,900 |
| Apr 2, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | 0.25% | 6,405,948 |
| Apr 1, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | 0.92% | 6,230,522 |
| Mar 31, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -1.49% | 5,511,600 |
| Mar 30, 2026 | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | 0.17% | 6,585,628 |
| Mar 27, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | 0.17% | 5,433,700 |
| Mar 26, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.25% | 7,105,000 |
| Mar 25, 2026 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 0.50% | 6,636,020 |
| Mar 24, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 1.87% | 9,984,520 |
| Mar 23, 2026 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -2.48% | 10,326,380 |
| Mar 20, 2026 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -0.98% | 6,399,100 |
| Mar 19, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.97% | 6,351,629 |
| Mar 18, 2026 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | -0.16% | 6,688,000 |
| Mar 17, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | -0.88% | 5,750,700 |
| Mar 16, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -1.11% | 8,576,804 |
| Mar 13, 2026 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | -0.87% | 9,565,448 |
| Mar 12, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.79% | 9,192,000 |
| Mar 11, 2026 | 1.24 | 1.26 | 1.23 | 1.26 | 1.26 | 1.37% | 6,016,808 |
| Mar 10, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | -0.96% | 9,689,200 |
| Mar 9, 2026 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | -0.08% | 10,766,040 |
| Mar 6, 2026 | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | 0.08% | 8,102,400 |
| Mar 5, 2026 | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | 0.08% | 11,212,760 |
| Mar 4, 2026 | 1.28 | 1.28 | 1.23 | 1.26 | 1.26 | -2.71% | 16,548,200 |
| Mar 3, 2026 | 1.27 | 1.30 | 1.26 | 1.29 | 1.29 | 1.49% | 12,637,320 |
| Mar 2, 2026 | 1.23 | 1.28 | 1.23 | 1.27 | 1.27 | 4.10% | 13,377,070 |
| Feb 27, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 1.24% | 7,915,340 |
| Feb 26, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.17% | 7,324,704 |
| Feb 25, 2026 | 1.20 | 1.22 | 1.20 | 1.20 | 1.20 | 0.25% | 10,578,100 |
| Feb 24, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 3.36% | 8,743,932 |
| Feb 13, 2026 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -2.02% | 9,526,900 |
| Feb 12, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.42% | 8,091,702 |
| Feb 11, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.94% | 7,682,400 |
| Feb 10, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | - | 12,493,620 |
| Feb 9, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | 0.69% | 9,955,350 |
| Feb 6, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | -0.26% | 11,055,840 |
| Feb 5, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -0.94% | 9,645,200 |
| Feb 4, 2026 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | 1.99% | 9,524,189 |
| Feb 3, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 1.59% | 20,572,700 |
| Feb 2, 2026 | 1.14 | 1.18 | 1.13 | 1.14 | 1.14 | -4.14% | 16,321,110 |
| Jan 30, 2026 | 1.19 | 1.20 | 1.17 | 1.18 | 1.18 | -0.92% | 13,844,800 |
| Jan 29, 2026 | 1.18 | 1.20 | 1.17 | 1.20 | 1.20 | 1.44% | 8,060,284 |
| Jan 28, 2026 | 1.15 | 1.19 | 1.15 | 1.18 | 1.18 | 1.90% | 18,821,730 |
| Jan 27, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | -0.77% | 9,916,167 |
| Jan 26, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 1.30% | 7,125,224 |
| Jan 23, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | -0.17% | 17,652,830 |
| Jan 22, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.96% | 24,116,050 |
| Jan 21, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | 0.09% | 21,324,210 |
| Jan 20, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.88% | 24,719,900 |
| Jan 19, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 1.07% | 16,617,100 |
| Jan 16, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.89% | 13,962,460 |