GF Fund Management Co., Ltd. - GF A500 ETF (SHA:563800)
China · Delayed Price · Currency is CNY 1.198
-0.006 (-0.50%)
At close: Sep 23, 2026
SHA:563800 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | -0.50% | 345,403,811 |
| Sep 22, 2026 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | 0.08% | 237,230,402 |
| Sep 21, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | 0.59% | 257,157,327 |
| Sep 18, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 1.36% | 221,398,500 |
| Sep 17, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | -0.34% | 293,161,400 |
| Sep 16, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | 0.77% | 294,372,100 |
| Sep 15, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | -0.42% | 281,304,955 |
| Sep 14, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | -0.59% | 297,827,078 |
| Sep 11, 2026 | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | -1.08% | 318,688,500 |
| Sep 10, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | -0.66% | 270,714,560 |
| Sep 9, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | 0.42% | 286,413,400 |
| Sep 8, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.25% | 295,734,302 |
| Sep 7, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.58% | 348,752,683 |
| Sep 4, 2026 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | -0.25% | 326,879,500 |
| Sep 3, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | 0.08% | 312,175,411 |
| Sep 2, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -1.48% | 288,801,866 |
| Sep 1, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | -0.25% | 357,090,300 |
| Aug 31, 2026 | 1.21 | 1.23 | 1.20 | 1.22 | 1.22 | - | 322,988,648 |
| Aug 28, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.57% | 245,234,183 |
| Aug 27, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 1.40% | 321,598,378 |
| Aug 26, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | 0.66% | 295,105,411 |
| Aug 25, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | -0.17% | 279,126,109 |
| Aug 24, 2026 | 1.22 | 1.22 | 1.19 | 1.21 | 1.21 | -1.39% | 373,999,855 |
| Aug 21, 2026 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | 0.58% | 339,857,310 |
| Aug 20, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | 0.08% | 304,647,100 |
| Aug 19, 2026 | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | -3.34% | 259,836,827 |
| Aug 18, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | -0.40% | 245,586,890 |
| Aug 17, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 1.94% | 375,009,441 |
| Aug 14, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | 0.08% | 309,427,171 |
| Aug 13, 2026 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -0.80% | 389,058,555 |
| Aug 12, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.81% | 323,652,164 |
| Aug 11, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | -0.64% | 417,888,445 |
| Aug 10, 2026 | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | 0.16% | 278,762,600 |
| Aug 7, 2026 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | 1.30% | 271,939,434 |
| Aug 6, 2026 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | -0.16% | 420,444,763 |
| Aug 5, 2026 | 1.20 | 1.24 | 1.20 | 1.23 | 1.23 | 1.74% | 334,475,314 |
| Aug 4, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 1.60% | 371,131,745 |
| Aug 3, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | -1.33% | 344,956,242 |
| Jul 31, 2026 | 1.21 | 1.23 | 1.19 | 1.21 | 1.21 | 1.60% | 523,257,284 |
| Jul 30, 2026 | 1.19 | 1.21 | 1.17 | 1.19 | 1.19 | -1.58% | 585,022,900 |
| Jul 29, 2026 | 1.19 | 1.21 | 1.18 | 1.21 | 1.21 | 0.67% | 459,795,383 |
| Jul 28, 2026 | 1.22 | 1.23 | 1.19 | 1.20 | 1.20 | -3.08% | 438,570,152 |
| Jul 27, 2026 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | 1.73% | 434,520,138 |
| Jul 24, 2026 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -2.10% | 433,731,786 |
| Jul 23, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.32% | 310,890,901 |
| Jul 22, 2026 | 1.24 | 1.26 | 1.23 | 1.24 | 1.24 | -0.64% | 357,879,685 |
| Jul 21, 2026 | 1.20 | 1.24 | 1.18 | 1.24 | 1.24 | 4.01% | 450,072,275 |
| Jul 20, 2026 | 1.20 | 1.21 | 1.18 | 1.20 | 1.20 | 0.42% | 299,604,755 |
| Jul 17, 2026 | 1.23 | 1.24 | 1.18 | 1.19 | 1.19 | -3.95% | 637,162,798 |
| Jul 16, 2026 | 1.25 | 1.27 | 1.23 | 1.24 | 1.24 | -2.05% | 292,563,300 |