Gf Fund Management Co.,Ltd - Gf Photovoltaic Top 30 ETF (SHA:560980)
China · Delayed Price · Currency is CNY 0.4850
+0.0100 (2.11%)
Last updated: Aug 1, 2025
SHA:560980 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | - | 2.53% | 54,028,500 |
| Jul 31, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | - | -2.26% | 38,131,900 |
| Jul 30, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | - | -1.02% | 30,553,100 |
| Jul 29, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | - | 1.03% | 34,314,200 |
| Jul 28, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | - | -1.02% | 28,681,200 |
| Jul 25, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | -0.61% | 29,388,800 |
| Jul 24, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | - | 1.65% | 30,206,700 |
| Jul 23, 2025 | 0.49 | 0.50 | 0.48 | 0.49 | - | -1.02% | 33,607,400 |
| Jul 22, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | - | 2.29% | 31,212,200 |
| Jul 21, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | - | 1.48% | 23,400,100 |
| Jul 18, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | - | -0.63% | 30,536,000 |
| Jul 17, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | - | 0.63% | 24,169,000 |
| Jul 16, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | - | 21,029,900 |
| Jul 15, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | - | -0.84% | 25,256,700 |
| Jul 14, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | - | 0.21% | 20,366,800 |
| Jul 11, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | - | -0.21% | 30,458,800 |
| Jul 10, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | - | 1.49% | 35,118,200 |
| Jul 9, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | - | -0.63% | 38,782,700 |
| Jul 8, 2025 | 0.45 | 0.48 | 0.45 | 0.47 | - | 4.19% | 52,500,600 |
| Jul 7, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | - | -0.44% | 18,309,500 |
| Jul 4, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | - | -0.87% | 41,229,000 |
| Jul 3, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | - | 0.44% | 32,669,100 |
| Jul 2, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | - | 0.66% | 42,484,500 |
| Jul 1, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | - | 0.44% | 45,012,200 |
| Jun 30, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | 1.57% | 46,104,500 |
| Jun 27, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | - | 1.36% | 30,351,500 |
| Jun 26, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | - | -1.35% | 32,594,300 |
| Jun 25, 2025 | 0.44 | 0.45 | 0.43 | 0.45 | - | 0.68% | 35,222,600 |
| Jun 24, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | 1.84% | 24,324,700 |
| Jun 23, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | - | 0.69% | 25,198,100 |
| Jun 20, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | - | -0.23% | 25,379,000 |
| Jun 19, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | - | -1.59% | 25,294,600 |
| Jun 18, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | 1.15% | 24,536,100 |
| Jun 17, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | - | -0.46% | 23,010,400 |
| Jun 16, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | - | 0.46% | 24,718,600 |
| Jun 13, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | -1.36% | 21,099,500 |
| Jun 12, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | - | -0.45% | 17,991,300 |
| Jun 11, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | 0.91% | 21,149,600 |
| Jun 10, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | - | -0.68% | 21,980,200 |
| Jun 9, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | 1.14% | 17,485,300 |
| Jun 6, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | -0.23% | 15,647,700 |
| Jun 5, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | - | 0.92% | 20,418,900 |
| Jun 4, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | - | 0.70% | 11,591,400 |
| Jun 3, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | 12,763,400 |
| May 30, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | - | -1.15% | 20,113,000 |
| May 29, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | - | 1.16% | 19,771,400 |
| May 28, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | - | -0.92% | 19,479,700 |
| May 27, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | - | -0.91% | 23,020,000 |
| May 26, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | 0.23% | 17,796,600 |
| May 23, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | - | -1.57% | 17,423,600 |