Guotai CSI 300 Index Enhanced Strategy ETF (SHA:561300)
China · Delayed Price · Currency is CNY 1.072
+0.002 (0.19%)
At close: Sep 22, 2026
SHA:561300 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -0.47% | 35,104,203 |
| Sep 22, 2026 | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | 0.19% | 25,699,100 |
| Sep 21, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.56% | 45,214,400 |
| Sep 18, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | 1.43% | 31,996,500 |
| Sep 17, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.47% | 25,051,200 |
| Sep 16, 2026 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | 0.96% | 28,767,900 |
| Sep 15, 2026 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | -0.67% | 31,266,100 |
| Sep 14, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.76% | 48,234,800 |
| Sep 11, 2026 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | -0.94% | 39,311,100 |
| Sep 10, 2026 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | - | 30,378,900 |
| Sep 9, 2026 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | 0.38% | 31,522,900 |
| Sep 8, 2026 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | -0.28% | 43,479,200 |
| Sep 7, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.75% | 44,351,100 |
| Sep 4, 2026 | 1.06 | 1.08 | 1.06 | 1.06 | 1.06 | -0.28% | 34,276,000 |
| Sep 3, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | 0.28% | 23,985,700 |
| Sep 2, 2026 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | -1.30% | 27,573,300 |
| Sep 1, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -0.46% | 25,838,500 |
| Aug 31, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 0.37% | 45,941,700 |
| Aug 28, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | -0.28% | 36,677,300 |
| Aug 27, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 0.94% | 49,049,200 |
| Aug 26, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 1.04% | 27,966,000 |
| Aug 25, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.19% | 16,453,900 |
| Aug 24, 2026 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | -1.40% | 25,213,100 |
| Aug 21, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.94% | 32,224,900 |
| Aug 20, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | 0.38% | 34,005,403 |
| Aug 19, 2026 | 1.09 | 1.09 | 1.05 | 1.06 | 1.06 | -3.12% | 64,196,200 |
| Aug 18, 2026 | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | - | 21,549,600 |
| Aug 17, 2026 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 1.77% | 24,837,100 |
| Aug 14, 2026 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | 0.09% | 19,108,100 |
| Aug 13, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -0.28% | 18,048,900 |
| Aug 12, 2026 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | 0.66% | 14,175,000 |
| Aug 11, 2026 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | -0.37% | 18,680,486 |
| Aug 10, 2026 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | 0.28% | 17,651,209 |
| Aug 7, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 1.62% | 37,211,200 |
| Aug 6, 2026 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | 0.10% | 25,134,900 |
| Aug 5, 2026 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 1.84% | 34,245,500 |
| Aug 4, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 1.98% | 24,542,200 |
| Aug 3, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | -0.39% | 13,294,500 |
| Jul 31, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | 1.20% | 16,566,300 |
| Jul 30, 2026 | 1.01 | 1.02 | 0.99 | 1.00 | 1.00 | -1.18% | 25,846,200 |
| Jul 29, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | 0.50% | 20,156,500 |
| Jul 28, 2026 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -2.42% | 22,845,600 |
| Jul 27, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | 1.37% | 20,502,400 |
| Jul 24, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -2.39% | 45,735,600 |
| Jul 23, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 1.06% | 15,368,000 |
| Jul 22, 2026 | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | -0.10% | 41,421,100 |
| Jul 21, 2026 | 1.01 | 1.04 | 1.00 | 1.04 | 1.04 | 3.09% | 56,613,300 |
| Jul 20, 2026 | 1.00 | 1.02 | 0.99 | 1.00 | 1.00 | 1.01% | 46,595,400 |
| Jul 17, 2026 | 1.03 | 1.03 | 0.99 | 0.99 | 0.99 | -3.40% | 80,538,300 |
| Jul 16, 2026 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -1.91% | 63,429,900 |