GF Fund Management Co Ltd - GF CSI Semiconductor Material & Equipment Thematic ETF (SHA:560780)
China · Delayed Price · Currency is CNY 1.059
+0.005 (0.47%)
At close: Sep 23, 2026
SHA:560780 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | -1.31% | 568,100,731 |
| Sep 21, 2026 | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | -0.65% | 587,857,029 |
| Sep 18, 2026 | 1.06 | 1.09 | 1.04 | 1.08 | 1.08 | 3.66% | 642,623,159 |
| Sep 17, 2026 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | -0.29% | 570,450,458 |
| Sep 16, 2026 | 0.98 | 1.05 | 0.98 | 1.04 | 1.04 | 5.58% | 796,113,839 |
| Sep 15, 2026 | 0.94 | 1.00 | 0.94 | 0.99 | 0.99 | 3.14% | 748,880,641 |
| Sep 14, 2026 | 0.94 | 0.97 | 0.94 | 0.96 | 0.96 | -0.83% | 467,327,681 |
| Sep 11, 2026 | 0.97 | 0.97 | 0.93 | 0.96 | 0.96 | -1.93% | 527,350,770 |
| Sep 10, 2026 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | - | 407,567,500 |
| Sep 9, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -0.51% | 491,663,200 |
| Sep 8, 2026 | 1.01 | 1.01 | 0.98 | 0.99 | 0.99 | -1.79% | 577,456,743 |
| Sep 7, 2026 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | 4.25% | 764,161,751 |
| Sep 4, 2026 | 1.01 | 1.02 | 0.96 | 0.96 | 0.96 | -3.70% | 614,067,630 |
| Sep 3, 2026 | 1.02 | 1.03 | 0.99 | 1.00 | 1.00 | -0.89% | 478,325,600 |
| Sep 2, 2026 | 1.01 | 1.03 | 1.00 | 1.01 | 1.01 | -1.75% | 428,104,945 |
| Sep 1, 2026 | 1.06 | 1.07 | 1.03 | 1.03 | 1.03 | -3.75% | 502,036,623 |
| Aug 31, 2026 | 1.04 | 1.07 | 1.03 | 1.07 | 1.07 | 0.28% | 526,075,579 |
| Aug 28, 2026 | 1.09 | 1.10 | 1.06 | 1.07 | 1.07 | -2.83% | 501,925,973 |
| Aug 27, 2026 | 1.06 | 1.10 | 1.05 | 1.10 | 1.10 | 3.69% | 574,257,380 |
| Aug 26, 2026 | 1.04 | 1.07 | 1.03 | 1.06 | 1.06 | 1.54% | 631,171,536 |
| Aug 25, 2026 | 1.04 | 1.06 | 1.01 | 1.04 | 1.04 | -2.53% | 733,711,865 |
| Aug 24, 2026 | 1.08 | 1.09 | 1.04 | 1.07 | 1.07 | -0.74% | 760,980,229 |
| Aug 21, 2026 | 1.07 | 1.10 | 1.07 | 1.08 | 1.08 | -0.65% | 675,678,648 |
| Aug 20, 2026 | 1.10 | 1.11 | 1.07 | 1.08 | 1.08 | -0.37% | 872,550,809 |
| Aug 19, 2026 | 1.13 | 1.15 | 1.08 | 1.09 | 1.09 | -7.57% | 1,028,690,209 |
| Aug 18, 2026 | 1.15 | 1.18 | 1.14 | 1.18 | 1.18 | 2.17% | 1,084,963,174 |
| Aug 17, 2026 | 1.09 | 1.15 | 1.09 | 1.15 | 1.15 | 5.31% | 831,372,967 |
| Aug 14, 2026 | 1.10 | 1.10 | 1.07 | 1.09 | 1.09 | 0.83% | 573,587,542 |
| Aug 13, 2026 | 1.13 | 1.14 | 1.08 | 1.08 | 1.08 | -2.78% | 805,899,613 |
| Aug 12, 2026 | 1.10 | 1.13 | 1.10 | 1.12 | 1.12 | 2.20% | 681,347,596 |
| Aug 11, 2026 | 1.11 | 1.13 | 1.08 | 1.09 | 1.09 | -3.28% | 909,741,970 |
| Aug 10, 2026 | 1.09 | 1.13 | 1.08 | 1.13 | 1.13 | 3.77% | 915,941,711 |
| Aug 7, 2026 | 1.05 | 1.09 | 1.04 | 1.09 | 1.09 | 2.64% | 886,281,896 |
| Aug 6, 2026 | 1.00 | 1.08 | 1.00 | 1.06 | 1.06 | 2.42% | 867,706,800 |
| Aug 5, 2026 | 0.94 | 1.04 | 0.94 | 1.03 | 1.03 | 9.88% | 1,323,490,086 |
| Aug 4, 2026 | 0.90 | 0.96 | 0.89 | 0.94 | 0.94 | 5.49% | 1,207,108,789 |
| Aug 3, 2026 | 0.96 | 0.97 | 0.89 | 0.89 | 0.89 | -9.53% | 1,228,995,895 |
| Jul 31, 2026 | 1.07 | 1.07 | 0.98 | 0.99 | 0.99 | 1.44% | 1,323,681,359 |
| Jul 30, 2026 | 1.02 | 1.03 | 0.95 | 0.97 | 0.97 | -6.63% | 1,190,131,817 |
| Jul 29, 2026 | 1.05 | 1.07 | 0.97 | 1.04 | 1.04 | -2.07% | 1,388,469,830 |
| Jul 28, 2026 | 1.09 | 1.14 | 1.05 | 1.06 | 1.06 | -5.93% | 1,314,395,650 |
| Jul 27, 2026 | 1.09 | 1.14 | 1.05 | 1.13 | 1.13 | 3.20% | 807,757,945 |
| Jul 24, 2026 | 1.03 | 1.12 | 1.03 | 1.10 | 1.10 | 3.20% | 959,824,057 |
| Jul 23, 2026 | 1.11 | 1.12 | 1.04 | 1.06 | 1.06 | -3.81% | 1,014,204,354 |
| Jul 22, 2026 | 1.10 | 1.16 | 1.09 | 1.10 | 1.10 | 3.76% | 1,495,508,435 |
| Jul 21, 2026 | 0.98 | 1.06 | 0.93 | 1.06 | 1.06 | 10.04% | 1,348,701,588 |
| Jul 20, 2026 | 1.06 | 1.07 | 0.94 | 0.97 | 0.97 | -6.40% | 1,339,275,645 |
| Jul 17, 2026 | 1.08 | 1.11 | 1.02 | 1.03 | 1.03 | -5.58% | 1,648,076,453 |
| Jul 16, 2026 | 1.13 | 1.18 | 1.09 | 1.09 | 1.09 | -7.69% | 1,168,307,709 |
| Jul 15, 2026 | 1.30 | 1.30 | 1.18 | 1.18 | 1.18 | -7.14% | 963,239,146 |