Guotai GH CSI Nonferrous MMT ETF (SHA:561830)
China · Delayed Price · Currency is CNY 0.9260
+0.0020 (0.22%)
Sep 22, 2026, 4:00 PM EDT
SHA:561830 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | 0.22% | 1,791,053 |
| Sep 21, 2026 | 0.93 | 0.94 | 0.92 | 0.92 | 0.92 | -0.43% | 1,086,202 |
| Sep 18, 2026 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 1.20% | 2,020,031 |
| Sep 17, 2026 | 0.93 | 0.93 | 0.91 | 0.92 | 0.92 | -2.76% | 7,634,819 |
| Sep 16, 2026 | 0.93 | 0.95 | 0.91 | 0.94 | 0.94 | 1.95% | 3,172,335 |
| Sep 15, 2026 | 0.93 | 0.94 | 0.92 | 0.93 | 0.93 | -0.75% | 640,416 |
| Sep 14, 2026 | 0.93 | 0.94 | 0.92 | 0.93 | 0.93 | -0.43% | 2,430,215 |
| Sep 11, 2026 | 0.98 | 0.98 | 0.92 | 0.94 | 0.94 | -4.29% | 7,753,543 |
| Sep 10, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -1.11% | 2,976,717 |
| Sep 9, 2026 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | 1.44% | 18,229,779 |
| Sep 8, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 1.35% | 8,969,916 |
| Sep 7, 2026 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | -0.52% | 17,792,758 |
| Sep 4, 2026 | 0.99 | 0.99 | 0.96 | 0.97 | 0.97 | -1.93% | 12,989,664 |
| Sep 3, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 1.54% | 18,363,347 |