Guotai CSI China Mainland Transportation Index ETF (SHA:561320)
China · Delayed Price · Currency is CNY 0.9970
+0.0040 (0.40%)
Apr 2, 2026, 4:00 PM EDT
SHA:561320 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -1.00% | 3,610,165 |
| Apr 2, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.40% | 905,400 |
| Apr 1, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | 1.74% | 1,909,500 |
| Mar 31, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | -0.61% | 1,210,300 |
| Mar 30, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | 0.20% | 2,486,200 |
| Mar 27, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | 0.10% | 456,400 |
| Mar 26, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | -0.20% | 2,412,655 |
| Mar 25, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 1.03% | 2,695,458 |
| Mar 24, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 2.64% | 1,430,691 |
| Mar 23, 2026 | 0.99 | 0.99 | 0.94 | 0.95 | 0.95 | -3.67% | 2,238,083 |
| Mar 20, 2026 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -0.81% | 2,144,100 |
| Mar 19, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.59% | 2,133,942 |
| Mar 18, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | - | 1,579,675 |
| Mar 17, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | -0.40% | 548,100 |
| Mar 16, 2026 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 1.00% | 1,138,200 |
| Mar 13, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.20% | 425,100 |
| Mar 12, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 1,454,266 |
| Mar 11, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 0.40% | 1,901,400 |
| Mar 10, 2026 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | 1.11% | 1,536,400 |
| Mar 9, 2026 | 1.01 | 1.01 | 0.98 | 0.99 | 0.99 | -2.37% | 3,573,400 |
| Mar 6, 2026 | 0.99 | 1.01 | 0.90 | 1.01 | 1.01 | 0.90% | 1,870,600 |
| Mar 5, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | - | 3,930,700 |
| Mar 4, 2026 | 1.03 | 1.04 | 0.99 | 1.00 | 1.00 | -3.65% | 5,900,600 |
| Mar 3, 2026 | 1.02 | 1.05 | 1.02 | 1.04 | 1.04 | 1.96% | 7,736,336 |
| Mar 2, 2026 | 1.01 | 1.03 | 1.00 | 1.02 | 1.02 | 0.69% | 4,430,859 |
| Feb 27, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.80% | 3,352,675 |
| Feb 26, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 0.90% | 3,525,358 |
| Feb 25, 2026 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | 1.01% | 2,456,705 |
| Feb 24, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.82% | 2,397,000 |
| Feb 13, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.00% | 2,647,100 |
| Feb 12, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 0.20% | 1,649,529 |
| Feb 11, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.40% | 1,065,581 |
| Feb 10, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.30% | 1,693,240 |
| Feb 9, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 0.91% | 3,040,100 |
| Feb 6, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.90% | 3,600,100 |
| Feb 5, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 0.60% | 7,386,300 |
| Feb 4, 2026 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | 3.10% | 6,919,400 |
| Feb 3, 2026 | 0.99 | 0.99 | 0.95 | 0.97 | 0.97 | 1.36% | 2,377,100 |
| Feb 2, 2026 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -1.75% | 2,340,200 |
| Jan 30, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | 0.10% | 1,745,700 |
| Jan 29, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | - | 2,163,853 |
| Jan 28, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | -0.31% | 2,453,651 |
| Jan 27, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.41% | 2,073,100 |
| Jan 26, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | -0.10% | 1,680,211 |
| Jan 23, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | -0.81% | 3,058,600 |
| Jan 22, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | 0.10% | 1,729,200 |
| Jan 21, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -0.91% | 4,158,000 |
| Jan 20, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 1.74% | 5,121,200 |
| Jan 19, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.51% | 2,283,500 |
| Jan 16, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -0.61% | 3,537,500 |