Guotai Asset Management Co. Ltd. - Oil ETF (SHA:561360)
China · Delayed Price · Currency is CNY 1.458
-0.024 (-1.62%)
At close: Sep 23, 2026
SHA:561360 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | -1.62% | 36,750,460 |
| Sep 22, 2026 | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | -1.72% | 52,253,800 |
| Sep 21, 2026 | 1.47 | 1.51 | 1.44 | 1.51 | 1.51 | 2.59% | 33,342,409 |
| Sep 18, 2026 | 1.45 | 1.48 | 1.45 | 1.47 | 1.47 | 0.55% | 35,246,200 |
| Sep 17, 2026 | 1.44 | 1.47 | 1.43 | 1.46 | 1.46 | - | 91,693,947 |
| Sep 16, 2026 | 1.47 | 1.48 | 1.44 | 1.46 | 1.46 | -0.34% | 78,771,055 |
| Sep 15, 2026 | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | -0.07% | 65,874,300 |
| Sep 14, 2026 | 1.48 | 1.50 | 1.46 | 1.47 | 1.47 | -0.74% | 51,726,500 |
| Sep 11, 2026 | 1.54 | 1.55 | 1.48 | 1.48 | 1.48 | -2.70% | 70,629,000 |
| Sep 10, 2026 | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | -1.36% | 43,034,500 |
| Sep 9, 2026 | 1.52 | 1.55 | 1.51 | 1.54 | 1.54 | 1.52% | 98,544,900 |
| Sep 8, 2026 | 1.47 | 1.52 | 1.47 | 1.52 | 1.52 | 3.05% | 76,559,100 |
| Sep 7, 2026 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | -1.34% | 43,625,700 |
| Sep 4, 2026 | 1.49 | 1.52 | 1.49 | 1.49 | 1.49 | - | 48,609,300 |
| Sep 3, 2026 | 1.47 | 1.50 | 1.47 | 1.49 | 1.49 | 1.63% | 62,415,100 |
| Sep 2, 2026 | 1.52 | 1.53 | 1.47 | 1.47 | 1.47 | -2.20% | 75,743,900 |
| Sep 1, 2026 | 1.51 | 1.52 | 1.50 | 1.50 | 1.50 | -0.40% | 49,351,452 |
| Aug 31, 2026 | 1.51 | 1.51 | 1.49 | 1.51 | 1.51 | 0.33% | 42,331,886 |
| Aug 28, 2026 | 1.49 | 1.51 | 1.48 | 1.50 | 1.50 | 1.35% | 30,989,559 |
| Aug 27, 2026 | 1.45 | 1.49 | 1.45 | 1.48 | 1.48 | 1.37% | 30,596,800 |
| Aug 26, 2026 | 1.45 | 1.47 | 1.44 | 1.46 | 1.46 | -0.61% | 34,650,400 |
| Aug 25, 2026 | 1.47 | 1.49 | 1.47 | 1.47 | 1.47 | -0.14% | 43,427,400 |
| Aug 24, 2026 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -1.54% | 43,528,600 |
| Aug 21, 2026 | 1.47 | 1.51 | 1.47 | 1.50 | 1.50 | 1.84% | 65,062,800 |
| Aug 20, 2026 | 1.46 | 1.50 | 1.46 | 1.47 | 1.47 | -0.41% | 54,760,251 |
| Aug 19, 2026 | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | -0.27% | 43,889,915 |
| Aug 18, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 1.16% | 34,608,142 |
| Aug 17, 2026 | 1.42 | 1.47 | 1.42 | 1.46 | 1.46 | 2.74% | 70,991,416 |
| Aug 14, 2026 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | 0.64% | 31,113,286 |
| Aug 13, 2026 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | -0.91% | 47,729,870 |
| Aug 12, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -0.90% | 57,648,846 |
| Aug 11, 2026 | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | -1.03% | 72,452,186 |
| Aug 10, 2026 | 1.44 | 1.47 | 1.44 | 1.46 | 1.46 | 1.18% | 39,028,300 |
| Aug 7, 2026 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | 0.49% | 44,822,124 |
| Aug 6, 2026 | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | 0.49% | 48,189,530 |
| Aug 5, 2026 | 1.39 | 1.43 | 1.39 | 1.43 | 1.43 | 0.92% | 98,475,011 |
| Aug 4, 2026 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | 0.36% | 41,957,564 |
| Aug 3, 2026 | 1.41 | 1.42 | 1.39 | 1.41 | 1.41 | -0.21% | 42,785,636 |
| Jul 31, 2026 | 1.37 | 1.41 | 1.37 | 1.41 | 1.41 | 0.86% | 90,835,362 |
| Jul 30, 2026 | 1.40 | 1.42 | 1.38 | 1.40 | 1.40 | 0.43% | 58,432,866 |
| Jul 29, 2026 | 1.38 | 1.40 | 1.38 | 1.39 | 1.39 | 1.61% | 53,638,688 |
| Jul 28, 2026 | 1.37 | 1.38 | 1.35 | 1.37 | 1.37 | -1.86% | 68,432,284 |
| Jul 27, 2026 | 1.34 | 1.40 | 1.34 | 1.40 | 1.40 | 1.45% | 80,666,799 |
| Jul 24, 2026 | 1.44 | 1.45 | 1.38 | 1.38 | 1.38 | -2.76% | 141,708,208 |
| Jul 23, 2026 | 1.39 | 1.42 | 1.38 | 1.42 | 1.42 | 3.28% | 79,106,200 |
| Jul 22, 2026 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 2.62% | 106,367,200 |
| Jul 21, 2026 | 1.32 | 1.34 | 1.30 | 1.34 | 1.34 | - | 42,255,934 |
| Jul 20, 2026 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | 3.41% | 63,473,162 |
| Jul 17, 2026 | 1.30 | 1.32 | 1.28 | 1.29 | 1.29 | -1.22% | 64,617,463 |
| Jul 16, 2026 | 1.34 | 1.34 | 1.30 | 1.31 | 1.31 | -2.75% | 62,551,151 |