GF Fund Management Co Ltd - GF CSI Semiconductor Material & Equipment Thematic ETF (SHA:560780)
China · Delayed Price · Currency is CNY 1.978
+0.025 (1.28%)
Apr 16, 2026, 4:00 PM EDT
SHA:560780 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 1.96 | 1.98 | 1.94 | 1.98 | 1.98 | 1.28% | 56,552,330 |
| Apr 15, 2026 | 2.01 | 2.01 | 1.94 | 1.95 | 1.95 | -1.71% | 68,487,860 |
| Apr 14, 2026 | 1.95 | 2.01 | 1.94 | 1.99 | 1.99 | 2.95% | 87,509,900 |
| Apr 13, 2026 | 1.92 | 1.95 | 1.92 | 1.93 | 1.93 | -0.87% | 79,572,100 |
| Apr 10, 2026 | 1.95 | 1.98 | 1.95 | 1.95 | 1.95 | 0.93% | 149,759,800 |
| Apr 9, 2026 | 1.89 | 1.96 | 1.88 | 1.93 | 1.93 | 0.78% | 76,367,830 |
| Apr 8, 2026 | 1.85 | 1.92 | 1.83 | 1.91 | 1.91 | 7.65% | 103,773,000 |
| Apr 7, 2026 | 1.78 | 1.80 | 1.77 | 1.78 | 1.78 | 0.45% | 41,120,000 |
| Apr 3, 2026 | 1.78 | 1.79 | 1.76 | 1.77 | 1.77 | -0.23% | 51,742,900 |
| Apr 2, 2026 | 1.83 | 1.83 | 1.75 | 1.77 | 1.77 | -3.48% | 65,485,700 |
| Apr 1, 2026 | 1.85 | 1.86 | 1.82 | 1.84 | 1.84 | 1.77% | 100,516,700 |
| Mar 31, 2026 | 1.86 | 1.87 | 1.80 | 1.81 | 1.81 | -3.78% | 65,956,290 |
| Mar 30, 2026 | 1.79 | 1.88 | 1.79 | 1.88 | 1.88 | 2.74% | 70,287,700 |
| Mar 27, 2026 | 1.74 | 1.84 | 1.74 | 1.83 | 1.83 | 2.24% | 48,822,100 |
| Mar 26, 2026 | 1.81 | 1.82 | 1.78 | 1.79 | 1.79 | -2.03% | 48,651,700 |
| Mar 25, 2026 | 1.79 | 1.85 | 1.79 | 1.82 | 1.82 | 2.93% | 64,679,300 |
| Mar 24, 2026 | 1.78 | 1.78 | 1.73 | 1.77 | 1.77 | 1.55% | 91,165,600 |
| Mar 23, 2026 | 1.79 | 1.82 | 1.73 | 1.75 | 1.75 | -4.44% | 78,139,080 |
| Mar 20, 2026 | 1.85 | 1.88 | 1.82 | 1.83 | 1.83 | -0.71% | 56,097,700 |
| Mar 19, 2026 | 1.84 | 1.86 | 1.83 | 1.84 | 1.84 | -2.18% | 62,539,300 |
| Mar 18, 2026 | 1.85 | 1.89 | 1.84 | 1.88 | 1.88 | 2.23% | 62,998,900 |
| Mar 17, 2026 | 1.91 | 1.91 | 1.84 | 1.84 | 1.84 | -3.06% | 67,446,300 |
| Mar 16, 2026 | 1.87 | 1.90 | 1.82 | 1.90 | 1.90 | 1.44% | 87,631,700 |
| Mar 13, 2026 | 1.86 | 1.91 | 1.86 | 1.87 | 1.87 | -0.85% | 63,635,600 |
| Mar 12, 2026 | 1.91 | 1.93 | 1.87 | 1.89 | 1.89 | -1.72% | 59,220,300 |
| Mar 11, 2026 | 1.94 | 1.95 | 1.90 | 1.92 | 1.92 | -1.13% | 53,594,800 |
| Mar 10, 2026 | 1.93 | 1.95 | 1.91 | 1.94 | 1.94 | 2.32% | 85,069,799 |
| Mar 9, 2026 | 1.90 | 1.90 | 1.84 | 1.90 | 1.90 | -2.77% | 101,840,100 |
| Mar 6, 2026 | 1.95 | 1.99 | 1.95 | 1.95 | 1.95 | -1.06% | 47,866,575 |
| Mar 5, 2026 | 1.98 | 2.02 | 1.95 | 1.97 | 1.97 | 1.65% | 85,163,000 |
| Mar 4, 2026 | 1.92 | 1.98 | 1.91 | 1.94 | 1.94 | -0.61% | 97,828,000 |
| Mar 3, 2026 | 2.06 | 2.09 | 1.94 | 1.95 | 1.95 | -5.33% | 111,146,800 |
| Mar 2, 2026 | 2.06 | 2.11 | 2.05 | 2.06 | 2.06 | -1.76% | 122,329,600 |
| Feb 27, 2026 | 2.10 | 2.11 | 2.08 | 2.10 | 2.10 | -2.14% | 109,607,600 |
| Feb 26, 2026 | 2.12 | 2.17 | 2.08 | 2.15 | 2.15 | 0.94% | 150,528,400 |
| Feb 25, 2026 | 2.04 | 2.14 | 2.01 | 2.13 | 2.13 | 4.58% | 109,761,100 |
| Feb 24, 2026 | 2.03 | 2.04 | 1.98 | 2.03 | 2.03 | 0.74% | 69,585,100 |
| Feb 13, 2026 | 1.98 | 2.05 | 1.98 | 2.02 | 2.02 | 0.95% | 82,778,900 |
| Feb 12, 2026 | 1.99 | 2.01 | 1.98 | 2.00 | 2.00 | 0.45% | 52,059,600 |
| Feb 11, 2026 | 2.00 | 2.01 | 1.98 | 1.99 | 1.99 | -0.90% | 47,399,900 |
| Feb 10, 2026 | 2.01 | 2.03 | 1.99 | 2.01 | 2.01 | -0.25% | 52,605,000 |
| Feb 9, 2026 | 2.00 | 2.03 | 1.99 | 2.01 | 2.01 | 2.29% | 60,204,600 |
| Feb 6, 2026 | 1.95 | 2.00 | 1.95 | 1.97 | 1.97 | -0.76% | 47,661,000 |
| Feb 5, 2026 | 1.94 | 2.00 | 1.91 | 1.98 | 1.98 | 0.15% | 60,611,000 |
| Feb 4, 2026 | 1.97 | 2.00 | 1.95 | 1.98 | 1.98 | -0.30% | 49,422,730 |
| Feb 3, 2026 | 1.95 | 1.99 | 1.94 | 1.99 | 1.99 | 3.17% | 93,358,100 |
| Feb 2, 2026 | 2.00 | 2.02 | 1.92 | 1.92 | 1.92 | -5.13% | 84,093,830 |
| Jan 30, 2026 | 2.02 | 2.05 | 1.98 | 2.03 | 2.03 | -0.20% | 91,585,260 |
| Jan 29, 2026 | 2.11 | 2.11 | 2.03 | 2.03 | 2.03 | -4.33% | 123,185,900 |
| Jan 28, 2026 | 2.10 | 2.14 | 2.08 | 2.12 | 2.12 | 1.29% | 87,755,400 |