Gf Fund Management Co., Ltd. - Starandchinext 50 Index Enhanced Strategy ETF (SHA:588320)
China · Delayed Price · Currency is CNY 1.730
+0.010 (0.58%)
At close: Sep 22, 2026
SHA:588320 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.73 | 1.74 | 1.72 | 1.72 | 1.72 | -0.87% | 10,218,100 |
| Sep 22, 2026 | 1.75 | 1.77 | 1.72 | 1.73 | 1.73 | 0.58% | 7,534,500 |
| Sep 21, 2026 | 1.72 | 1.74 | 1.71 | 1.72 | 1.72 | 0.82% | 5,974,100 |
| Sep 18, 2026 | 1.69 | 1.72 | 1.69 | 1.71 | 1.71 | 2.34% | 6,621,200 |
| Sep 17, 2026 | 1.68 | 1.69 | 1.66 | 1.67 | 1.67 | -0.71% | 5,312,200 |
| Sep 16, 2026 | 1.63 | 1.68 | 1.62 | 1.68 | 1.68 | 3.13% | 8,397,800 |
| Sep 15, 2026 | 1.63 | 1.66 | 1.62 | 1.63 | 1.63 | -0.12% | 6,106,300 |
| Sep 14, 2026 | 1.65 | 1.65 | 1.62 | 1.63 | 1.63 | -1.45% | 6,231,500 |
| Sep 11, 2026 | 1.64 | 1.66 | 1.62 | 1.65 | 1.65 | -0.36% | 6,056,600 |
| Sep 10, 2026 | 1.66 | 1.68 | 1.65 | 1.66 | 1.66 | -0.66% | 3,613,100 |
| Sep 9, 2026 | 1.68 | 1.69 | 1.66 | 1.67 | 1.67 | -0.12% | 4,021,900 |
| Sep 8, 2026 | 1.70 | 1.71 | 1.67 | 1.67 | 1.67 | -1.30% | 6,443,700 |
| Sep 7, 2026 | 1.66 | 1.70 | 1.66 | 1.70 | 1.70 | 2.42% | 8,605,200 |
| Sep 4, 2026 | 1.68 | 1.70 | 1.65 | 1.66 | 1.66 | -0.78% | 5,802,900 |
| Sep 3, 2026 | 1.69 | 1.69 | 1.66 | 1.67 | 1.67 | -0.24% | 3,736,700 |
| Sep 2, 2026 | 1.69 | 1.69 | 1.66 | 1.67 | 1.67 | -1.88% | 6,469,500 |
| Sep 1, 2026 | 1.74 | 1.74 | 1.70 | 1.70 | 1.70 | -2.01% | 6,651,000 |
| Aug 31, 2026 | 1.71 | 1.74 | 1.69 | 1.74 | 1.74 | 0.75% | 4,216,200 |
| Aug 28, 2026 | 1.74 | 1.78 | 1.73 | 1.73 | 1.73 | -1.20% | 6,060,800 |
| Aug 27, 2026 | 1.71 | 1.75 | 1.71 | 1.75 | 1.75 | 1.87% | 4,861,800 |
| Aug 26, 2026 | 1.71 | 1.73 | 1.69 | 1.72 | 1.72 | 0.88% | 5,194,100 |
| Aug 25, 2026 | 1.69 | 1.72 | 1.67 | 1.70 | 1.70 | -0.53% | 7,473,300 |
| Aug 24, 2026 | 1.76 | 1.76 | 1.68 | 1.71 | 1.71 | -3.06% | 7,200,700 |
| Aug 21, 2026 | 1.74 | 1.78 | 1.72 | 1.76 | 1.76 | 1.15% | 4,318,500 |
| Aug 20, 2026 | 1.78 | 1.78 | 1.72 | 1.74 | 1.74 | -0.57% | 7,420,000 |
| Aug 19, 2026 | 1.83 | 1.84 | 1.74 | 1.75 | 1.75 | -6.26% | 11,847,600 |
| Aug 18, 2026 | 1.88 | 1.89 | 1.84 | 1.87 | 1.87 | -0.74% | 6,598,400 |
| Aug 17, 2026 | 1.84 | 1.88 | 1.81 | 1.88 | 1.88 | 3.52% | 7,537,200 |
| Aug 14, 2026 | 1.83 | 1.83 | 1.80 | 1.82 | 1.82 | 0.94% | 6,005,000 |
| Aug 13, 2026 | 1.85 | 1.86 | 1.80 | 1.80 | 1.80 | -0.77% | 5,651,600 |
| Aug 12, 2026 | 1.79 | 1.83 | 1.79 | 1.82 | 1.82 | 1.57% | 3,904,900 |
| Aug 11, 2026 | 1.78 | 1.82 | 1.77 | 1.79 | 1.79 | -0.22% | 4,183,800 |
| Aug 10, 2026 | 1.81 | 1.82 | 1.77 | 1.79 | 1.79 | -1.38% | 5,588,500 |
| Aug 7, 2026 | 1.79 | 1.84 | 1.78 | 1.82 | 1.82 | 1.68% | 8,296,700 |
| Aug 6, 2026 | 1.72 | 1.82 | 1.72 | 1.79 | 1.79 | 0.22% | 8,804,000 |
| Aug 5, 2026 | 1.70 | 1.81 | 1.69 | 1.78 | 1.78 | 2.47% | 9,706,200 |
| Aug 4, 2026 | 1.67 | 1.75 | 1.67 | 1.74 | 1.74 | 5.39% | 12,483,200 |
| Aug 3, 2026 | 1.66 | 1.69 | 1.65 | 1.65 | 1.65 | -2.71% | 6,855,200 |
| Jul 31, 2026 | 1.80 | 1.80 | 1.70 | 1.70 | 1.70 | 2.66% | 13,952,000 |
| Jul 30, 2026 | 1.71 | 1.73 | 1.62 | 1.65 | 1.65 | -4.94% | 15,028,900 |
| Jul 29, 2026 | 1.72 | 1.76 | 1.67 | 1.74 | 1.74 | -0.80% | 9,909,100 |
| Jul 28, 2026 | 1.83 | 1.85 | 1.74 | 1.75 | 1.75 | -5.85% | 11,905,300 |
| Jul 27, 2026 | 1.83 | 1.87 | 1.80 | 1.86 | 1.86 | 1.03% | 11,637,300 |
| Jul 24, 2026 | 1.82 | 1.87 | 1.82 | 1.84 | 1.84 | -0.91% | 10,806,400 |
| Jul 23, 2026 | 1.89 | 1.91 | 1.84 | 1.86 | 1.86 | -1.53% | 10,691,800 |
| Jul 22, 2026 | 1.89 | 1.96 | 1.89 | 1.89 | 1.89 | -3.42% | 16,798,200 |
| Jul 21, 2026 | 1.84 | 1.96 | 1.75 | 1.96 | 1.96 | 9.15% | 19,011,800 |
| Jul 20, 2026 | 1.83 | 1.85 | 1.73 | 1.79 | 1.79 | -0.39% | 13,283,500 |
| Jul 17, 2026 | 1.87 | 1.97 | 1.77 | 1.80 | 1.80 | -5.66% | 11,662,800 |
| Jul 16, 2026 | 1.91 | 1.99 | 1.90 | 1.91 | 1.91 | -3.83% | 6,235,900 |