Guotai CSI2000 Index ETF (SHA:561370)
China · Delayed Price · Currency is CNY 1.481
-0.001 (-0.07%)
At close: Sep 23, 2026
SHA:561370 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | -0.07% | 1,337,800 |
| Sep 22, 2026 | 1.49 | 1.50 | 1.48 | 1.48 | 1.48 | -0.07% | 1,175,700 |
| Sep 21, 2026 | 1.46 | 1.49 | 1.45 | 1.48 | 1.48 | 2.49% | 968,600 |
| Sep 18, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 1.47% | 1,613,200 |
| Sep 17, 2026 | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | - | 842,500 |
| Sep 16, 2026 | 1.39 | 1.43 | 1.39 | 1.43 | 1.43 | 2.08% | 1,026,700 |
| Sep 15, 2026 | 1.41 | 1.42 | 1.39 | 1.40 | 1.40 | -0.92% | 477,800 |
| Sep 14, 2026 | 1.39 | 1.42 | 1.39 | 1.41 | 1.41 | 0.57% | 638,100 |
| Sep 11, 2026 | 1.41 | 1.41 | 1.37 | 1.40 | 1.40 | -1.54% | 3,160,400 |
| Sep 10, 2026 | 1.43 | 1.44 | 1.42 | 1.42 | 1.42 | -1.18% | 1,302,300 |
| Sep 9, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -0.48% | 1,133,300 |
| Sep 8, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 0.49% | 722,100 |
| Sep 7, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 1.69% | 2,752,000 |
| Sep 4, 2026 | 1.44 | 1.45 | 1.41 | 1.42 | 1.42 | -0.98% | 2,905,500 |
| Sep 3, 2026 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | - | 1,799,600 |
| Sep 2, 2026 | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | -0.83% | 632,700 |
| Sep 1, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -0.35% | 1,035,800 |
| Aug 31, 2026 | 1.43 | 1.46 | 1.42 | 1.45 | 1.45 | 1.33% | 2,051,300 |
| Aug 28, 2026 | 1.43 | 1.45 | 1.43 | 1.43 | 1.43 | -0.28% | 1,112,600 |
| Aug 27, 2026 | 1.41 | 1.43 | 1.40 | 1.43 | 1.43 | 2.07% | 3,369,900 |
| Aug 26, 2026 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | -0.07% | 3,127,100 |
| Aug 25, 2026 | 1.38 | 1.41 | 1.37 | 1.41 | 1.41 | 2.18% | 1,562,700 |
| Aug 24, 2026 | 1.40 | 1.41 | 1.36 | 1.38 | 1.38 | -1.65% | 2,588,400 |
| Aug 21, 2026 | 1.38 | 1.40 | 1.37 | 1.40 | 1.40 | 0.36% | 1,025,200 |
| Aug 20, 2026 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | 1.24% | 1,671,700 |
| Aug 19, 2026 | 1.42 | 1.45 | 1.37 | 1.38 | 1.38 | -5.36% | 2,584,700 |
| Aug 18, 2026 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | 0.14% | 825,500 |
| Aug 17, 2026 | 1.42 | 1.46 | 1.42 | 1.45 | 1.45 | 2.54% | 1,698,600 |
| Aug 14, 2026 | 1.41 | 1.42 | 1.40 | 1.42 | 1.42 | 0.50% | 3,011,700 |
| Aug 13, 2026 | 1.42 | 1.45 | 1.41 | 1.41 | 1.41 | -1.26% | 1,740,600 |
| Aug 12, 2026 | 1.40 | 1.43 | 1.38 | 1.43 | 1.43 | 1.21% | 2,099,500 |
| Aug 11, 2026 | 1.41 | 1.42 | 1.39 | 1.41 | 1.41 | -0.28% | 1,817,200 |
| Aug 10, 2026 | 1.40 | 1.41 | 1.39 | 1.41 | 1.41 | 1.36% | 2,393,600 |
| Aug 7, 2026 | 1.37 | 1.40 | 1.35 | 1.40 | 1.40 | 1.45% | 1,453,400 |
| Aug 6, 2026 | 1.36 | 1.38 | 1.35 | 1.38 | 1.38 | 1.25% | 1,510,500 |
| Aug 5, 2026 | 1.33 | 1.36 | 1.32 | 1.36 | 1.36 | 2.26% | 3,147,300 |
| Aug 4, 2026 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | 3.27% | 3,195,400 |
| Aug 3, 2026 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | 1.66% | 3,543,600 |
| Jul 31, 2026 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | 0.88% | 3,491,800 |
| Jul 30, 2026 | 1.27 | 1.28 | 1.24 | 1.25 | 1.25 | -1.26% | 1,509,200 |
| Jul 29, 2026 | 1.27 | 1.27 | 1.25 | 1.27 | 1.27 | 0.16% | 2,577,500 |
| Jul 28, 2026 | 1.25 | 1.31 | 1.25 | 1.27 | 1.27 | -0.63% | 3,788,900 |
| Jul 27, 2026 | 1.23 | 1.28 | 1.22 | 1.28 | 1.28 | 3.24% | 969,300 |
| Jul 24, 2026 | 1.27 | 1.27 | 1.23 | 1.24 | 1.24 | -2.83% | 1,050,800 |
| Jul 23, 2026 | 1.24 | 1.28 | 1.24 | 1.27 | 1.27 | 2.17% | 2,503,300 |
| Jul 22, 2026 | 1.27 | 1.27 | 1.23 | 1.25 | 1.25 | -1.89% | 1,819,200 |
| Jul 21, 2026 | 1.25 | 1.28 | 1.16 | 1.27 | 1.27 | 1.68% | 3,601,300 |
| Jul 20, 2026 | 1.33 | 1.33 | 1.20 | 1.25 | 1.25 | -6.02% | 4,376,800 |
| Jul 17, 2026 | 1.37 | 1.37 | 1.27 | 1.33 | 1.33 | -2.71% | 2,403,600 |
| Jul 16, 2026 | 1.39 | 1.39 | 1.36 | 1.37 | 1.37 | -2.43% | 1,698,300 |