Gf Fund Management Co., Ltd. - Central-Soes Return ETF (SHA:560700)
China · Delayed Price · Currency is CNY 1.217
-0.010 (-0.81%)
At close: Sep 23, 2026
SHA:560700 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | 5,115,624 |
| Sep 22, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | -0.65% | 5,152,300 |
| Sep 21, 2026 | 1.22 | 1.24 | 1.21 | 1.24 | 1.24 | 1.40% | 6,248,500 |
| Sep 18, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | 0.08% | 10,525,200 |
| Sep 17, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | -0.25% | 7,137,600 |
| Sep 16, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | 0.66% | 5,672,000 |
| Sep 15, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.66% | 4,852,700 |
| Sep 14, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.49% | 5,402,678 |
| Sep 11, 2026 | 1.23 | 1.25 | 1.22 | 1.23 | 1.23 | -1.05% | 6,751,381 |
| Sep 10, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.72% | 8,624,100 |
| Sep 9, 2026 | 1.23 | 1.25 | 1.22 | 1.25 | 1.25 | 1.46% | 8,416,400 |
| Sep 8, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 1.15% | 6,845,400 |
| Sep 7, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -0.41% | 6,886,000 |
| Sep 4, 2026 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | -0.41% | 5,726,500 |
| Sep 3, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.57% | 6,232,400 |
| Sep 2, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -1.53% | 9,194,000 |
| Sep 1, 2026 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | 0.49% | 8,114,744 |
| Aug 31, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | 0.16% | 10,240,100 |
| Aug 28, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.82% | 8,005,136 |
| Aug 27, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.83% | 7,008,050 |
| Aug 26, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | 0.25% | 6,115,700 |
| Aug 25, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.33% | 5,610,601 |
| Aug 24, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | 0.25% | 7,498,204 |
| Aug 21, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | 0.17% | 5,451,000 |
| Aug 20, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | 0.42% | 6,864,220 |
| Aug 19, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.83% | 6,921,802 |
| Aug 18, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 1.09% | 6,507,604 |
| Aug 17, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 1.28% | 7,398,700 |
| Aug 14, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.26% | 3,879,700 |
| Aug 13, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -1.18% | 5,492,800 |
| Aug 12, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | - | 7,022,969 |
| Aug 11, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -0.25% | 7,124,700 |
| Aug 10, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 0.93% | 10,623,244 |
| Aug 7, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.43% | 7,019,320 |
| Aug 6, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.43% | 8,009,109 |
| Aug 5, 2026 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | 0.26% | 8,412,600 |
| Aug 4, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -1.02% | 10,622,924 |
| Aug 3, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | -0.17% | 6,050,000 |
| Jul 31, 2026 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 0.17% | 9,211,500 |
| Jul 30, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 0.94% | 6,588,402 |
| Jul 29, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 1.57% | 5,110,000 |
| Jul 28, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | -0.26% | 3,743,076 |
| Jul 27, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 1.14% | 38,475,100 |
| Jul 24, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -1.98% | 11,999,000 |
| Jul 23, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | 0.52% | 9,524,180 |
| Jul 22, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 0.96% | 12,626,520 |
| Jul 21, 2026 | 1.16 | 1.17 | 1.14 | 1.14 | 1.14 | -0.69% | 21,711,729 |
| Jul 20, 2026 | 1.13 | 1.15 | 1.12 | 1.15 | 1.15 | 3.41% | 84,480,100 |
| Jul 17, 2026 | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | -0.45% | 13,311,604 |
| Jul 16, 2026 | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -1.58% | 11,146,100 |