Skip to main content
logo
Guotai Power Grid ETF (SHA:561380)
China flag China · Delayed Price · Currency is CNY
1.982
-0.041 (-2.03%)
At close: Apr 13, 2026

SHA:561380 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 14, 20261.992.011.982.002.001.06%69,019,700
Apr 13, 20262.002.001.961.981.98-2.03%76,675,600
Apr 10, 20262.032.052.022.022.020.05%76,635,300
Apr 9, 20262.002.041.982.022.02-0.49%64,276,400
Apr 8, 20261.992.031.992.032.034.58%170,091,900
Apr 7, 20261.961.981.941.941.94-1.02%57,083,840
Apr 3, 20261.972.001.961.961.96-0.10%56,240,900
Apr 2, 20262.002.021.961.971.97-1.70%79,640,000
Apr 1, 20262.012.021.982.002.001.11%71,676,400
Mar 31, 20262.022.041.971.981.98-2.23%90,423,200
Mar 30, 20261.982.021.962.022.020.65%70,935,400
Mar 27, 20261.962.021.962.012.010.45%83,642,890
Mar 26, 20262.042.041.992.002.00-2.25%113,010,000
Mar 25, 20262.002.062.002.052.053.02%141,318,200
Mar 24, 20261.981.991.921.991.992.32%111,287,700
Mar 23, 20261.952.011.921.941.94-2.46%116,463,300
Mar 20, 20262.022.051.991.991.99-1.68%80,951,780
Mar 19, 20262.032.062.012.022.02-3.02%119,906,600
Mar 18, 20262.052.092.032.092.091.61%109,730,800
Mar 17, 20262.122.132.052.052.05-2.98%171,741,200
Mar 16, 20262.172.182.102.122.12-2.58%184,725,700
Mar 13, 20262.222.242.172.172.17-2.82%190,825,900
Mar 12, 20262.272.272.212.242.24-1.32%143,973,700
Mar 11, 20262.282.292.252.272.27-0.26%148,747,500
Mar 10, 20262.262.282.232.272.270.84%140,789,000
Mar 9, 20262.202.262.162.252.250.54%251,579,900
Mar 6, 20262.242.292.202.242.240.13%229,567,700
Mar 5, 20262.182.252.182.242.244.14%229,127,100
Mar 4, 20262.052.182.052.152.152.72%295,156,000
Mar 3, 20262.182.192.082.092.09-4.17%180,551,900
Mar 2, 20262.142.202.112.182.182.01%142,728,600
Feb 27, 20262.142.142.092.142.14-136,807,700
Feb 26, 20262.072.152.072.142.143.23%122,780,400
Feb 25, 20262.062.082.042.072.070.48%98,346,000
Feb 24, 20262.012.072.012.062.063.88%103,385,100
Feb 13, 20262.012.021.981.991.99-2.36%114,634,900
Feb 12, 20261.982.051.972.032.033.14%80,645,470
Feb 11, 20261.972.001.961.971.97-0.10%36,993,950
Feb 10, 20261.951.981.931.971.971.02%47,442,610
Feb 9, 20261.941.961.901.951.953.39%69,771,400
Feb 6, 20261.861.911.861.891.890.43%55,533,700
Feb 5, 20261.961.961.871.881.88-4.47%90,216,200
Feb 4, 20261.971.991.941.971.970.15%76,985,870
Feb 3, 20261.891.971.891.971.973.42%127,418,600
Feb 2, 20261.901.941.891.901.901.06%125,945,600
Jan 30, 20261.881.901.821.881.88-0.05%61,575,500
Jan 29, 20261.941.941.881.881.88-2.79%87,872,500
Jan 28, 20261.931.951.921.941.940.52%80,972,780
Jan 27, 20261.941.941.881.931.93-0.87%96,684,600
Jan 26, 20261.951.991.941.941.94-0.21%121,338,800