Guotai CSI Consumer Electronics Thematic ETF (SHA:561310)
China · Delayed Price · Currency is CNY 1.069
+0.008 (0.75%)
At close: Apr 3, 2026
SHA:561310 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | 0.75% | 5,116,400 |
| Apr 2, 2026 | 1.10 | 1.10 | 1.06 | 1.06 | 1.06 | -3.28% | 5,800,500 |
| Apr 1, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 2.91% | 3,247,000 |
| Mar 31, 2026 | 1.09 | 1.10 | 1.07 | 1.07 | 1.07 | -1.84% | 4,016,100 |
| Mar 30, 2026 | 1.09 | 1.09 | 1.07 | 1.09 | 1.09 | -1.27% | 4,707,200 |
| Mar 27, 2026 | 1.10 | 1.11 | 1.08 | 1.10 | 1.10 | 0.09% | 4,093,600 |
| Mar 26, 2026 | 1.11 | 1.12 | 1.09 | 1.10 | 1.10 | -2.22% | 3,487,900 |
| Mar 25, 2026 | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | 2.27% | 3,602,400 |
| Mar 24, 2026 | 1.10 | 1.11 | 1.06 | 1.10 | 1.10 | -0.36% | 4,470,700 |
| Mar 23, 2026 | 1.12 | 1.14 | 1.10 | 1.10 | 1.10 | -2.48% | 1,317,800 |
| Mar 20, 2026 | 1.15 | 1.16 | 1.13 | 1.13 | 1.13 | -0.96% | 4,279,900 |
| Mar 19, 2026 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -2.06% | 4,788,300 |
| Mar 18, 2026 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | 1.30% | 4,396,800 |
| Mar 17, 2026 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -3.20% | 4,370,600 |
| Mar 16, 2026 | 1.16 | 1.19 | 1.15 | 1.19 | 1.19 | 1.80% | 5,539,700 |
| Mar 13, 2026 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -0.93% | 4,708,500 |
| Mar 12, 2026 | 1.19 | 1.20 | 1.16 | 1.18 | 1.18 | -1.09% | 3,451,600 |
| Mar 11, 2026 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | 0.25% | 7,675,600 |
| Mar 10, 2026 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | 3.12% | 4,447,300 |
| Mar 9, 2026 | 1.17 | 1.18 | 1.11 | 1.15 | 1.15 | -1.87% | 7,028,900 |
| Mar 6, 2026 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 0.17% | 5,073,300 |
| Mar 5, 2026 | 1.17 | 1.19 | 1.17 | 1.17 | 1.17 | 1.56% | 4,489,400 |
| Mar 4, 2026 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | -0.77% | 5,128,100 |
| Mar 3, 2026 | 1.21 | 1.22 | 1.16 | 1.16 | 1.16 | -3.96% | 4,069,600 |
| Mar 2, 2026 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -1.38% | 2,001,700 |
| Feb 27, 2026 | 1.23 | 1.23 | 1.21 | 1.23 | 1.23 | -0.73% | 2,290,900 |
| Feb 26, 2026 | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | 1.23% | 2,026,800 |
| Feb 25, 2026 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | 0.66% | 4,726,800 |
| Feb 24, 2026 | 1.20 | 1.23 | 1.20 | 1.22 | 1.22 | 1.33% | 6,266,500 |
| Feb 13, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | -0.17% | 2,754,900 |
| Feb 12, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 1.52% | 2,340,700 |
| Feb 11, 2026 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -1.58% | 647,800 |
| Feb 10, 2026 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | 0.84% | 3,564,600 |
| Feb 9, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 3.20% | 1,367,000 |
| Feb 6, 2026 | 1.15 | 1.18 | 1.14 | 1.16 | 1.16 | -0.77% | 2,015,800 |
| Feb 5, 2026 | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | -1.44% | 1,185,000 |
| Feb 4, 2026 | 1.21 | 1.21 | 1.17 | 1.18 | 1.18 | -2.07% | 2,184,600 |
| Feb 3, 2026 | 1.19 | 1.23 | 1.17 | 1.21 | 1.21 | 0.92% | 1,259,200 |
| Feb 2, 2026 | 1.23 | 1.23 | 1.19 | 1.20 | 1.20 | -3.24% | 1,562,400 |
| Jan 30, 2026 | 1.22 | 1.24 | 1.20 | 1.24 | 1.24 | 0.41% | 1,771,100 |
| Jan 29, 2026 | 1.26 | 1.26 | 1.22 | 1.23 | 1.23 | -2.30% | 1,718,100 |
| Jan 28, 2026 | 1.26 | 1.28 | 1.26 | 1.26 | 1.26 | -0.16% | 1,606,800 |
| Jan 27, 2026 | 1.24 | 1.27 | 1.22 | 1.26 | 1.26 | 0.56% | 1,601,000 |
| Jan 26, 2026 | 1.26 | 1.27 | 1.25 | 1.25 | 1.25 | -1.03% | 586,900 |
| Jan 23, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | - | 1,183,600 |
| Jan 22, 2026 | 1.28 | 1.30 | 1.26 | 1.27 | 1.27 | 0.16% | 1,904,900 |
| Jan 21, 2026 | 1.23 | 1.27 | 1.23 | 1.27 | 1.27 | 2.18% | 2,425,500 |
| Jan 20, 2026 | 1.25 | 1.26 | 1.22 | 1.24 | 1.24 | -1.12% | 3,037,300 |
| Jan 19, 2026 | 1.26 | 1.27 | 1.25 | 1.25 | 1.25 | -0.71% | 1,629,000 |
| Jan 16, 2026 | 1.24 | 1.27 | 1.23 | 1.26 | 1.26 | 2.77% | 2,658,300 |