Guotai Asset Management Co. Ltd. - Oil ETF (SHA:561360)
China flag China · Delayed Price · Currency is CNY
1.550
+0.005 (0.32%)
Apr 16, 2026, 4:00 PM EDT

SHA:561360 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 16, 20261.541.551.541.551.550.32%132,014,500
Apr 15, 20261.561.561.541.551.55-1.34%107,919,400
Apr 14, 20261.561.571.551.571.57-0.76%98,175,980
Apr 13, 20261.611.611.561.581.58-0.94%183,175,800
Apr 10, 20261.591.601.581.591.59-0.38%106,220,600
Apr 9, 20261.601.611.581.601.600.44%88,788,360
Apr 8, 20261.561.611.551.591.59-1.49%275,739,100
Apr 7, 20261.581.621.571.621.621.96%112,857,300
Apr 3, 20261.601.611.581.591.59-0.44%80,712,900
Apr 2, 20261.551.611.551.591.593.11%237,593,300
Apr 1, 20261.521.571.521.541.541.45%224,121,300
Mar 31, 20261.561.571.521.521.52-2.19%142,099,500
Mar 30, 20261.571.581.541.561.56-0.58%112,810,600
Mar 27, 20261.541.571.541.571.571.10%106,216,500
Mar 26, 20261.561.561.541.551.55-0.64%141,172,100
Mar 25, 20261.561.581.551.561.56-0.89%174,388,500
Mar 24, 20261.541.571.531.571.571.48%253,162,000
Mar 23, 20261.551.571.541.551.55-0.32%264,621,300
Mar 20, 20261.571.591.551.551.55-2.88%302,948,800
Mar 19, 20261.641.641.581.601.600.13%308,456,800
Mar 18, 20261.591.611.571.601.60-0.19%336,536,400
Mar 17, 20261.611.631.601.601.60-1.60%300,460,600
Mar 16, 20261.631.651.611.631.630.06%409,548,000
Mar 13, 20261.661.671.621.631.63-1.99%383,235,900
Mar 12, 20261.671.681.631.661.660.48%534,419,200
Mar 11, 20261.631.661.611.651.650.98%751,409,700
Mar 10, 20261.601.671.601.641.64-4.16%1,253,914,233
Mar 9, 20261.831.851.711.711.71-0.58%1,707,359,000
Mar 6, 20261.701.741.691.721.72-0.29%1,281,255,000
Mar 5, 20261.731.781.651.721.72-1.32%1,979,454,000
Mar 4, 20261.891.891.701.741.74-7.43%2,783,406,000
Mar 3, 20261.811.921.761.881.887.97%4,570,175,000
Mar 2, 20261.751.751.641.751.7510.03%2,125,228,000
Feb 27, 20261.551.591.551.591.591.80%160,582,100
Feb 26, 20261.551.571.541.561.56-0.06%176,201,500
Feb 25, 20261.541.581.531.561.561.43%338,185,100
Feb 24, 20261.501.541.481.541.546.59%339,710,900
Feb 13, 20261.461.471.441.441.44-3.99%175,235,200
Feb 12, 20261.481.511.481.501.502.11%159,461,900
Feb 11, 20261.451.481.451.471.471.10%220,851,500
Feb 10, 20261.451.461.441.461.460.21%122,837,500
Feb 9, 20261.441.451.431.451.451.54%149,946,300
Feb 6, 20261.371.441.371.431.431.35%121,025,700
Feb 5, 20261.441.451.401.411.41-2.15%126,030,800
Feb 4, 20261.431.451.421.441.442.20%164,402,200
Feb 3, 20261.381.411.381.411.412.92%281,779,000
Feb 2, 20261.431.441.361.371.37-5.84%358,155,000
Jan 30, 20261.481.511.431.461.46-1.82%410,564,400
Jan 29, 20261.561.561.451.481.481.23%737,604,500
Jan 28, 20261.431.471.411.471.474.42%384,841,200