Gf Fund Management Co., Ltd. - Central-Soes Return ETF (SHA:560700)
China · Delayed Price · Currency is CNY 1.129
-0.024 (-2.08%)
At close: Jun 18, 2026
SHA:560700 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -2.08% | 8,270,619 |
| Jun 17, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.35% | 3,226,100 |
| Jun 16, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.95% | 3,518,088 |
| Jun 15, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | 17,943,200 |
| Jun 12, 2026 | 1.13 | 1.16 | 1.13 | 1.15 | 1.15 | 1.14% | 4,308,200 |
| Jun 11, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | -0.18% | 3,848,800 |
| Jun 10, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -1.21% | 4,461,640 |
| Jun 9, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | 0.09% | 4,583,065 |
| Jun 8, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -1.62% | 5,958,860 |
| Jun 5, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | -0.43% | 4,239,700 |
| Jun 4, 2026 | 1.20 | 1.20 | 1.17 | 1.18 | 1.18 | -1.59% | 4,269,640 |
| Jun 3, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | -0.08% | 6,426,103 |
| Jun 2, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | -0.91% | 4,713,300 |
| Jun 1, 2026 | 1.19 | 1.21 | 1.18 | 1.21 | 1.21 | 1.09% | 6,405,300 |
| May 29, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | 1.53% | 6,294,814 |
| May 28, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | - | 7,155,924 |
| May 27, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -1.18% | 10,549,900 |
| May 26, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | -0.25% | 7,553,400 |
| May 25, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | 0.51% | 10,750,700 |
| May 22, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.34% | 6,752,246 |
| May 21, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.09% | 6,247,500 |
| May 20, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | -0.58% | 6,014,200 |
| May 19, 2026 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | 1.26% | 14,468,100 |
| May 18, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -0.59% | 6,383,600 |
| May 15, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | -1.24% | 9,396,900 |
| May 14, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | -0.74% | 10,183,900 |
| May 13, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.66% | 6,585,904 |
| May 12, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.16% | 5,389,994 |
| May 11, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.08% | 5,280,620 |
| May 8, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | 0.17% | 6,026,648 |
| May 7, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.58% | 15,811,760 |
| May 6, 2026 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | 0.83% | 6,317,229 |
| Apr 30, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | -0.58% | 6,779,209 |
| Apr 29, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | 0.91% | 6,393,226 |
| Apr 28, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.59% | 6,947,300 |
| Apr 27, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | -0.42% | 5,397,200 |
| Apr 24, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | -0.58% | 7,631,322 |
| Apr 23, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | 0.33% | 5,657,934 |
| Apr 22, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -0.58% | 10,017,820 |
| Apr 21, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 1.00% | 6,397,200 |
| Apr 20, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | - | 2,362,988 |
| Apr 17, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | -0.33% | 4,600,838 |
| Apr 16, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | 0.33% | 5,987,100 |
| Apr 15, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.08% | 4,638,124 |
| Apr 14, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | -0.25% | 4,457,600 |
| Apr 13, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | 0.08% | 4,754,200 |
| Apr 10, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | 0.08% | 5,023,102 |
| Apr 9, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | -0.50% | 4,967,400 |
| Apr 8, 2026 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 0.50% | 5,133,712 |
| Apr 7, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.92% | 4,206,500 |