Guotai Cathay Pacific CSI 500 ETF (SHA:561350)
China · Delayed Price · Currency is CNY 1.248
-0.001 (-0.08%)
At close: Sep 22, 2026
SHA:561350 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.40% | 17,842,900 |
| Sep 22, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.08% | 21,831,900 |
| Sep 21, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | 0.73% | 22,939,800 |
| Sep 18, 2026 | 1.23 | 1.25 | 1.21 | 1.24 | 1.24 | 1.64% | 31,098,300 |
| Sep 17, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -0.41% | 27,619,000 |
| Sep 16, 2026 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 1.66% | 40,192,400 |
| Sep 15, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | -0.17% | 20,120,000 |
| Sep 14, 2026 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | -0.17% | 29,459,400 |
| Sep 11, 2026 | 1.22 | 1.22 | 1.19 | 1.21 | 1.21 | -1.55% | 26,027,900 |
| Sep 10, 2026 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | -0.73% | 14,425,000 |
| Sep 9, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | - | 20,416,200 |
| Sep 8, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | 0.24% | 25,303,300 |
| Sep 7, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | 1.31% | 43,970,700 |
| Sep 4, 2026 | 1.24 | 1.25 | 1.21 | 1.22 | 1.22 | -1.38% | 35,433,100 |
| Sep 3, 2026 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 0.32% | 35,928,900 |
| Sep 2, 2026 | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | -1.60% | 38,802,300 |
| Sep 1, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -1.11% | 32,298,600 |
| Aug 31, 2026 | 1.26 | 1.27 | 1.23 | 1.27 | 1.27 | 0.72% | 24,564,900 |
| Aug 28, 2026 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | -0.71% | 24,384,400 |
| Aug 27, 2026 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | 2.35% | 32,110,400 |
| Aug 26, 2026 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | 0.73% | 40,040,400 |
| Aug 25, 2026 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | -0.08% | 41,977,300 |
| Aug 24, 2026 | 1.24 | 1.26 | 1.21 | 1.23 | 1.23 | -1.76% | 27,851,700 |
| Aug 21, 2026 | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | 0.16% | 20,465,800 |
| Aug 20, 2026 | 1.27 | 1.27 | 1.24 | 1.25 | 1.25 | 0.56% | 17,684,300 |
| Aug 19, 2026 | 1.28 | 1.28 | 1.24 | 1.24 | 1.24 | -4.39% | 24,976,600 |
| Aug 18, 2026 | 1.29 | 1.31 | 1.28 | 1.30 | 1.30 | -0.15% | 25,449,700 |
| Aug 17, 2026 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 2.28% | 28,365,900 |
| Aug 14, 2026 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | 0.32% | 20,541,500 |
| Aug 13, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -0.86% | 16,683,500 |
| Aug 12, 2026 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | 0.79% | 26,244,300 |
| Aug 11, 2026 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -0.55% | 24,767,800 |
| Aug 10, 2026 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | 0.63% | 28,297,900 |
| Aug 7, 2026 | 1.26 | 1.27 | 1.24 | 1.27 | 1.27 | 1.85% | 30,245,200 |
| Aug 6, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | 0.24% | 40,165,300 |
| Aug 5, 2026 | 1.21 | 1.25 | 1.20 | 1.24 | 1.24 | 2.48% | 29,465,700 |
| Aug 4, 2026 | 1.19 | 1.22 | 1.19 | 1.21 | 1.21 | 2.63% | 41,940,600 |
| Aug 3, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -1.26% | 34,044,900 |
| Jul 31, 2026 | 1.19 | 1.22 | 1.19 | 1.20 | 1.20 | 2.40% | 49,168,300 |
| Jul 30, 2026 | 1.19 | 1.20 | 1.15 | 1.17 | 1.17 | -2.51% | 32,806,900 |
| Jul 29, 2026 | 1.19 | 1.21 | 1.17 | 1.20 | 1.20 | 0.84% | 30,148,500 |
| Jul 28, 2026 | 1.23 | 1.23 | 1.18 | 1.19 | 1.19 | -3.50% | 26,416,500 |
| Jul 27, 2026 | 1.20 | 1.23 | 1.19 | 1.23 | 1.23 | 2.41% | 24,289,900 |
| Jul 24, 2026 | 1.21 | 1.23 | 1.20 | 1.20 | 1.20 | -2.28% | 31,139,200 |
| Jul 23, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | -0.49% | 20,957,200 |
| Jul 22, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | -0.72% | 32,169,200 |
| Jul 21, 2026 | 1.18 | 1.26 | 1.16 | 1.24 | 1.24 | 5.33% | 17,436,900 |
| Jul 20, 2026 | 1.21 | 1.22 | 1.15 | 1.18 | 1.18 | -1.34% | 19,751,700 |
| Jul 17, 2026 | 1.25 | 1.27 | 1.19 | 1.20 | 1.20 | -5.38% | 15,075,500 |
| Jul 16, 2026 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | -2.54% | 22,304,900 |