Guotai Asset Management Co. Ltd. - Oil ETF (SHA:561360)
China · Delayed Price · Currency is CNY 1.626
-0.033 (-1.99%)
At close: Mar 13, 2026
SHA:561360 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 1.66 | 1.67 | 1.62 | 1.63 | 1.63 | -1.99% | 383,235,900 |
| Mar 12, 2026 | 1.67 | 1.68 | 1.63 | 1.66 | 1.66 | 0.48% | 534,419,200 |
| Mar 11, 2026 | 1.63 | 1.66 | 1.61 | 1.65 | 1.65 | 0.98% | 751,409,700 |
| Mar 10, 2026 | 1.60 | 1.67 | 1.60 | 1.64 | 1.64 | -4.16% | 1,253,914,233 |
| Mar 9, 2026 | 1.83 | 1.85 | 1.71 | 1.71 | 1.71 | -0.58% | 1,707,359,000 |
| Mar 6, 2026 | 1.70 | 1.74 | 1.69 | 1.72 | 1.72 | -0.29% | 1,281,255,000 |
| Mar 5, 2026 | 1.73 | 1.78 | 1.65 | 1.72 | 1.72 | -1.32% | 1,979,454,000 |
| Mar 4, 2026 | 1.89 | 1.89 | 1.70 | 1.74 | 1.74 | -7.43% | 2,783,406,000 |
| Mar 3, 2026 | 1.81 | 1.92 | 1.76 | 1.88 | 1.88 | 7.97% | 4,570,175,000 |
| Mar 2, 2026 | 1.75 | 1.75 | 1.64 | 1.75 | 1.75 | 10.03% | 2,125,228,000 |
| Feb 27, 2026 | 1.55 | 1.59 | 1.55 | 1.59 | 1.59 | 1.80% | 160,582,100 |
| Feb 26, 2026 | 1.55 | 1.57 | 1.54 | 1.56 | 1.56 | -0.06% | 176,201,500 |
| Feb 25, 2026 | 1.54 | 1.58 | 1.53 | 1.56 | 1.56 | 1.43% | 338,185,100 |
| Feb 24, 2026 | 1.50 | 1.54 | 1.48 | 1.54 | 1.54 | 6.59% | 339,710,900 |
| Feb 13, 2026 | 1.46 | 1.47 | 1.44 | 1.44 | 1.44 | -3.99% | 175,235,200 |
| Feb 12, 2026 | 1.48 | 1.51 | 1.48 | 1.50 | 1.50 | 2.11% | 159,461,900 |
| Feb 11, 2026 | 1.45 | 1.48 | 1.45 | 1.47 | 1.47 | 1.10% | 220,851,500 |
| Feb 10, 2026 | 1.45 | 1.46 | 1.44 | 1.46 | 1.46 | 0.21% | 122,837,500 |
| Feb 9, 2026 | 1.44 | 1.45 | 1.43 | 1.45 | 1.45 | 1.54% | 149,946,300 |
| Feb 6, 2026 | 1.37 | 1.44 | 1.37 | 1.43 | 1.43 | 1.35% | 121,025,700 |
| Feb 5, 2026 | 1.44 | 1.45 | 1.40 | 1.41 | 1.41 | -2.15% | 126,030,800 |
| Feb 4, 2026 | 1.43 | 1.45 | 1.42 | 1.44 | 1.44 | 2.20% | 164,402,200 |
| Feb 3, 2026 | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | 2.92% | 281,779,000 |
| Feb 2, 2026 | 1.43 | 1.44 | 1.36 | 1.37 | 1.37 | -5.84% | 358,155,000 |
| Jan 30, 2026 | 1.48 | 1.51 | 1.43 | 1.46 | 1.46 | -1.82% | 410,564,400 |
| Jan 29, 2026 | 1.56 | 1.56 | 1.45 | 1.48 | 1.48 | 1.23% | 737,604,500 |
| Jan 28, 2026 | 1.43 | 1.47 | 1.41 | 1.47 | 1.47 | 4.42% | 384,841,200 |
| Jan 27, 2026 | 1.43 | 1.43 | 1.39 | 1.40 | 1.40 | -1.20% | 216,832,500 |
| Jan 26, 2026 | 1.38 | 1.42 | 1.38 | 1.42 | 1.42 | 3.50% | 145,404,900 |
| Jan 23, 2026 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | -0.29% | 50,758,000 |
| Jan 22, 2026 | 1.36 | 1.39 | 1.35 | 1.38 | 1.38 | 2.53% | 64,592,400 |
| Jan 21, 2026 | 1.33 | 1.34 | 1.31 | 1.34 | 1.34 | 1.21% | 28,906,800 |
| Jan 20, 2026 | 1.32 | 1.33 | 1.30 | 1.33 | 1.33 | 0.38% | 35,436,700 |
| Jan 19, 2026 | 1.28 | 1.32 | 1.28 | 1.32 | 1.32 | 2.64% | 50,732,700 |
| Jan 16, 2026 | 1.30 | 1.31 | 1.28 | 1.29 | 1.29 | -1.68% | 109,301,800 |
| Jan 15, 2026 | 1.31 | 1.33 | 1.31 | 1.31 | 1.31 | -0.76% | 103,360,200 |
| Jan 14, 2026 | 1.30 | 1.34 | 1.30 | 1.32 | 1.32 | 2.01% | 76,177,800 |
| Jan 13, 2026 | 1.28 | 1.31 | 1.28 | 1.29 | 1.29 | 0.86% | 39,433,300 |
| Jan 12, 2026 | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | -0.23% | 30,861,800 |
| Jan 9, 2026 | 1.29 | 1.38 | 1.26 | 1.29 | 1.29 | 2.55% | 44,627,500 |
| Jan 8, 2026 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | 0.89% | 26,271,400 |
| Jan 7, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -1.27% | 27,725,000 |
| Jan 6, 2026 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | 2.53% | 38,391,100 |
| Jan 5, 2026 | 1.25 | 1.26 | 1.22 | 1.23 | 1.23 | -0.41% | 52,894,410 |
| Dec 31, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.56% | 18,819,200 |
| Dec 30, 2025 | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | 0.90% | 27,418,700 |
| Dec 29, 2025 | 1.21 | 1.24 | 1.21 | 1.23 | 1.23 | 1.07% | 40,694,350 |
| Dec 26, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 1.42% | 26,208,700 |
| Dec 25, 2025 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | 0.08% | 15,648,800 |
| Dec 24, 2025 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | 0.42% | 19,191,250 |