Guotai CSI2000 Index ETF (SHA:561370)
China · Delayed Price · Currency is CNY 1.598
+0.007 (0.44%)
At close: May 22, 2026
SHA:561370 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.58 | 1.60 | 1.56 | 1.60 | 1.60 | 0.44% | 502,400 |
| May 21, 2026 | 1.61 | 1.63 | 1.56 | 1.59 | 1.59 | -1.18% | 559,700 |
| May 20, 2026 | 1.61 | 1.61 | 1.60 | 1.61 | 1.61 | -0.68% | 150,600 |
| May 19, 2026 | 1.61 | 1.63 | 1.59 | 1.62 | 1.62 | 0.50% | 388,700 |
| May 18, 2026 | 1.58 | 1.61 | 1.58 | 1.61 | 1.61 | 1.00% | 751,300 |
| May 15, 2026 | 1.61 | 1.62 | 1.59 | 1.60 | 1.60 | -1.84% | 1,127,900 |
| May 14, 2026 | 1.65 | 1.65 | 1.61 | 1.63 | 1.63 | -1.09% | 620,500 |
| May 13, 2026 | 1.63 | 1.65 | 1.62 | 1.65 | 1.65 | 0.61% | 1,730,800 |
| May 12, 2026 | 1.64 | 1.64 | 1.61 | 1.64 | 1.64 | -0.37% | 1,954,600 |
| May 11, 2026 | 1.81 | 1.81 | 1.63 | 1.64 | 1.64 | -0.06% | 5,204,100 |
| May 8, 2026 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | 2.88% | 402,200 |
| May 7, 2026 | 1.57 | 1.60 | 1.57 | 1.60 | 1.60 | 0.88% | 366,400 |
| May 6, 2026 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | 1.41% | 252,600 |
| Apr 30, 2026 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | 0.71% | 3,049,400 |
| Apr 29, 2026 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | 0.91% | 1,008,400 |
| Apr 28, 2026 | 1.54 | 1.54 | 1.52 | 1.54 | 1.54 | -0.52% | 82,800 |
| Apr 27, 2026 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | 0.52% | 169,700 |
| Apr 24, 2026 | 1.53 | 1.54 | 1.51 | 1.54 | 1.54 | -0.52% | 339,900 |
| Apr 23, 2026 | 1.55 | 1.56 | 1.52 | 1.54 | 1.54 | -0.64% | 784,200 |
| Apr 22, 2026 | 1.54 | 1.56 | 1.54 | 1.55 | 1.55 | 0.39% | 346,500 |
| Apr 21, 2026 | 1.54 | 1.55 | 1.53 | 1.55 | 1.55 | -0.26% | 294,000 |
| Apr 20, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | 0.65% | 448,700 |
| Apr 17, 2026 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | 0.39% | 137,200 |
| Apr 16, 2026 | 1.51 | 1.54 | 1.51 | 1.54 | 1.54 | 1.79% | 630,800 |
| Apr 15, 2026 | 1.53 | 1.53 | 1.50 | 1.51 | 1.51 | -0.20% | 378,600 |
| Apr 14, 2026 | 1.51 | 1.51 | 1.49 | 1.51 | 1.51 | 1.14% | 748,100 |
| Apr 13, 2026 | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | -0.07% | 357,700 |
| Apr 10, 2026 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | 0.34% | 106,300 |
| Apr 9, 2026 | 1.50 | 1.50 | 1.47 | 1.49 | 1.49 | -0.60% | 580,500 |
| Apr 8, 2026 | 1.47 | 1.50 | 1.45 | 1.50 | 1.50 | 5.12% | 707,800 |
| Apr 7, 2026 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | 1.06% | 289,100 |
| Apr 3, 2026 | 1.44 | 1.45 | 1.40 | 1.41 | 1.41 | -1.88% | 173,900 |
| Apr 2, 2026 | 1.46 | 1.47 | 1.43 | 1.44 | 1.44 | -1.91% | 130,300 |
| Apr 1, 2026 | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | 1.52% | 814,600 |
| Mar 31, 2026 | 1.45 | 1.48 | 1.43 | 1.44 | 1.44 | -1.23% | 607,300 |
| Mar 30, 2026 | 1.43 | 1.46 | 1.43 | 1.46 | 1.46 | 0.83% | 520,800 |
| Mar 27, 2026 | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | 0.76% | 461,900 |
| Mar 26, 2026 | 1.44 | 1.46 | 1.42 | 1.44 | 1.44 | -0.35% | 488,700 |
| Mar 25, 2026 | 1.43 | 1.45 | 1.43 | 1.44 | 1.44 | 2.05% | 560,100 |
| Mar 24, 2026 | 1.38 | 1.43 | 1.37 | 1.42 | 1.42 | 2.54% | 622,200 |
| Mar 23, 2026 | 1.43 | 1.44 | 1.36 | 1.38 | 1.38 | -5.87% | 806,900 |
| Mar 20, 2026 | 1.49 | 1.49 | 1.45 | 1.47 | 1.47 | -1.08% | 543,200 |
| Mar 19, 2026 | 1.50 | 1.51 | 1.46 | 1.48 | 1.48 | -2.95% | 260,000 |
| Mar 18, 2026 | 1.50 | 1.53 | 1.49 | 1.53 | 1.53 | 1.87% | 940,800 |
| Mar 17, 2026 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | -2.15% | 403,500 |
| Mar 16, 2026 | 1.53 | 1.53 | 1.51 | 1.53 | 1.53 | -0.45% | 358,100 |
| Mar 13, 2026 | 1.52 | 1.56 | 1.52 | 1.54 | 1.54 | -0.52% | 897,600 |
| Mar 12, 2026 | 1.55 | 1.56 | 1.54 | 1.55 | 1.55 | -1.09% | 150,300 |
| Mar 11, 2026 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | -0.32% | 562,100 |
| Mar 10, 2026 | 1.53 | 1.57 | 1.53 | 1.57 | 1.57 | 2.15% | 799,100 |