Guotai Asset Management Co. Ltd. - Oil ETF (SHA:561360)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | 0.32% | 132,014,500 |
| Apr 15, 2026 | 1.56 | 1.56 | 1.54 | 1.55 | 1.55 | -1.34% | 107,919,400 |
| Apr 14, 2026 | 1.56 | 1.57 | 1.55 | 1.57 | 1.57 | -0.76% | 98,175,980 |
| Apr 13, 2026 | 1.61 | 1.61 | 1.56 | 1.58 | 1.58 | -0.94% | 183,175,800 |
| Apr 10, 2026 | 1.59 | 1.60 | 1.58 | 1.59 | 1.59 | -0.38% | 106,220,600 |
| Apr 9, 2026 | 1.60 | 1.61 | 1.58 | 1.60 | 1.60 | 0.44% | 88,788,360 |
| Apr 8, 2026 | 1.56 | 1.61 | 1.55 | 1.59 | 1.59 | -1.49% | 275,739,100 |
| Apr 7, 2026 | 1.58 | 1.62 | 1.57 | 1.62 | 1.62 | 1.96% | 112,857,300 |
| Apr 3, 2026 | 1.60 | 1.61 | 1.58 | 1.59 | 1.59 | -0.44% | 80,712,900 |
| Apr 2, 2026 | 1.55 | 1.61 | 1.55 | 1.59 | 1.59 | 3.11% | 237,593,300 |
| Apr 1, 2026 | 1.52 | 1.57 | 1.52 | 1.54 | 1.54 | 1.45% | 224,121,300 |
| Mar 31, 2026 | 1.56 | 1.57 | 1.52 | 1.52 | 1.52 | -2.19% | 142,099,500 |
| Mar 30, 2026 | 1.57 | 1.58 | 1.54 | 1.56 | 1.56 | -0.58% | 112,810,600 |
| Mar 27, 2026 | 1.54 | 1.57 | 1.54 | 1.57 | 1.57 | 1.10% | 106,216,500 |
| Mar 26, 2026 | 1.56 | 1.56 | 1.54 | 1.55 | 1.55 | -0.64% | 141,172,100 |
| Mar 25, 2026 | 1.56 | 1.58 | 1.55 | 1.56 | 1.56 | -0.89% | 174,388,500 |
| Mar 24, 2026 | 1.54 | 1.57 | 1.53 | 1.57 | 1.57 | 1.48% | 253,162,000 |
| Mar 23, 2026 | 1.55 | 1.57 | 1.54 | 1.55 | 1.55 | -0.32% | 264,621,300 |
| Mar 20, 2026 | 1.57 | 1.59 | 1.55 | 1.55 | 1.55 | -2.88% | 302,948,800 |
| Mar 19, 2026 | 1.64 | 1.64 | 1.58 | 1.60 | 1.60 | 0.13% | 308,456,800 |
| Mar 18, 2026 | 1.59 | 1.61 | 1.57 | 1.60 | 1.60 | -0.19% | 336,536,400 |
| Mar 17, 2026 | 1.61 | 1.63 | 1.60 | 1.60 | 1.60 | -1.60% | 300,460,600 |
| Mar 16, 2026 | 1.63 | 1.65 | 1.61 | 1.63 | 1.63 | 0.06% | 409,548,000 |
| 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 |