Gf Fund Management Co Ltd. - CSI All Share Household Appliances Index ETF (SHA:560880)
China · Delayed Price · Currency is CNY 1.514
0.00 (0.00%)
At close: Sep 23, 2026
SHA:560880 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.50 | 1.52 | 1.50 | 1.51 | 1.51 | 1.07% | 17,716,300 |
| Sep 21, 2026 | 1.51 | 1.52 | 1.50 | 1.50 | 1.50 | -0.86% | 13,337,200 |
| Sep 18, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 0.94% | 8,860,100 |
| Sep 17, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 0.34% | 8,305,500 |
| Sep 16, 2026 | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | -0.40% | 12,057,700 |
| Sep 15, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -0.60% | 10,326,900 |
| Sep 14, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 0.07% | 10,923,000 |
| Sep 11, 2026 | 1.51 | 1.52 | 1.50 | 1.51 | 1.51 | -0.92% | 22,320,300 |
| Sep 10, 2026 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | -0.65% | 10,076,700 |
| Sep 9, 2026 | 1.53 | 1.53 | 1.52 | 1.53 | 1.53 | - | 11,633,800 |
| Sep 8, 2026 | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | -0.91% | 12,695,700 |
| Sep 7, 2026 | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | 0.59% | 11,571,100 |
| Sep 4, 2026 | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | -0.45% | 9,744,800 |
| Sep 3, 2026 | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | 1.18% | 11,965,800 |
| Sep 2, 2026 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | -1.04% | 12,255,600 |
| Sep 1, 2026 | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | -0.06% | 20,825,900 |
| Aug 31, 2026 | 1.53 | 1.55 | 1.52 | 1.54 | 1.54 | 0.92% | 15,564,700 |
| Aug 28, 2026 | 1.53 | 1.53 | 1.52 | 1.53 | 1.53 | -0.26% | 9,080,000 |
| Aug 27, 2026 | 1.53 | 1.53 | 1.52 | 1.53 | 1.53 | 0.39% | 10,941,200 |
| Aug 26, 2026 | 1.53 | 1.53 | 1.51 | 1.53 | 1.53 | 0.07% | 10,428,100 |
| Aug 25, 2026 | 1.50 | 1.53 | 1.50 | 1.52 | 1.52 | 1.74% | 10,110,500 |
| Aug 24, 2026 | 1.51 | 1.51 | 1.49 | 1.50 | 1.50 | -0.86% | 14,738,700 |
| Aug 21, 2026 | 1.51 | 1.52 | 1.50 | 1.51 | 1.51 | -0.13% | 11,868,900 |
| Aug 20, 2026 | 1.51 | 1.52 | 1.51 | 1.51 | 1.51 | 0.40% | 8,981,300 |
| Aug 19, 2026 | 1.54 | 1.54 | 1.50 | 1.51 | 1.51 | -1.95% | 12,480,700 |
| Aug 18, 2026 | 1.53 | 1.54 | 1.52 | 1.54 | 1.54 | 0.59% | 8,361,100 |
| Aug 17, 2026 | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | 0.92% | 9,649,800 |
| Aug 14, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -0.13% | 7,904,500 |
| Aug 13, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | -0.07% | 10,721,700 |
| Aug 12, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.33% | 8,378,200 |
| Aug 11, 2026 | 1.52 | 1.53 | 1.51 | 1.52 | 1.52 | 0.40% | 13,615,200 |
| Aug 10, 2026 | 1.51 | 1.52 | 1.50 | 1.52 | 1.52 | 0.66% | 8,616,800 |
| Aug 7, 2026 | 1.51 | 1.51 | 1.50 | 1.51 | 1.51 | - | 11,371,100 |
| Aug 6, 2026 | 1.51 | 1.51 | 1.50 | 1.51 | 1.51 | -0.40% | 15,513,900 |
| Aug 5, 2026 | 1.50 | 1.51 | 1.49 | 1.51 | 1.51 | 0.93% | 23,224,800 |
| Aug 4, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 0.27% | 7,805,300 |
| Aug 3, 2026 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -0.99% | 8,670,100 |
| Jul 31, 2026 | 1.47 | 1.52 | 1.47 | 1.51 | 1.51 | 1.28% | 24,809,200 |
| Jul 30, 2026 | 1.48 | 1.50 | 1.48 | 1.49 | 1.49 | - | 9,877,200 |
| Jul 29, 2026 | 1.48 | 1.50 | 1.47 | 1.49 | 1.49 | 1.22% | 10,696,400 |
| Jul 28, 2026 | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | - | 5,924,400 |
| Jul 27, 2026 | 1.45 | 1.47 | 1.44 | 1.47 | 1.47 | 2.15% | 2,215,300 |
| Jul 24, 2026 | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | -2.24% | 9,518,600 |
| Jul 23, 2026 | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | -0.20% | 7,840,700 |
| Jul 22, 2026 | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | - | 15,403,100 |
| Jul 21, 2026 | 1.45 | 1.49 | 1.45 | 1.48 | 1.48 | 1.79% | 20,568,500 |
| Jul 20, 2026 | 1.48 | 1.48 | 1.43 | 1.45 | 1.45 | -1.69% | 14,621,000 |
| Jul 17, 2026 | 1.52 | 1.52 | 1.46 | 1.48 | 1.48 | -2.77% | 17,777,200 |
| Jul 16, 2026 | 1.52 | 1.54 | 1.51 | 1.52 | 1.52 | -1.43% | 12,782,500 |
| Jul 15, 2026 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | 1.38% | 17,741,100 |