Gf Fund Management Co.,Ltd - GF SSE Star Artificial Intelligence ETF (SHA:588760)

China · Delayed Price · Currency is CNY

0.7000

+0.0010 (0.14%)

At close: Apr 3, 2026

SHA:588760 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2026	0.70	0.71	0.69	0.70	0.70	0.14%	195,899,200
Apr 2, 2026	0.72	0.72	0.69	0.70	0.70	-3.45%	301,696,900
Apr 1, 2026	0.71	0.73	0.71	0.72	0.72	3.87%	243,585,500
Mar 31, 2026	0.71	0.72	0.70	0.70	0.70	-1.69%	216,211,000
Mar 30, 2026	0.71	0.72	0.70	0.71	0.71	-1.25%	178,072,400
Mar 27, 2026	0.70	0.72	0.70	0.72	0.72	1.13%	248,725,700
Mar 26, 2026	0.73	0.73	0.71	0.71	0.71	-2.34%	186,098,600
Mar 25, 2026	0.72	0.74	0.72	0.73	0.73	1.54%	233,263,200
Mar 24, 2026	0.71	0.72	0.69	0.72	0.72	2.14%	277,127,400
Mar 23, 2026	0.72	0.73	0.70	0.70	0.70	-4.88%	334,030,600
Mar 20, 2026	0.76	0.76	0.74	0.74	0.74	-2.38%	245,248,300
Mar 19, 2026	0.77	0.77	0.75	0.76	0.76	-3.08%	271,683,600
Mar 18, 2026	0.76	0.78	0.76	0.78	0.78	2.23%	247,650,000
Mar 17, 2026	0.79	0.79	0.76	0.76	0.76	-2.56%	252,399,400
Mar 16, 2026	0.78	0.78	0.76	0.78	0.78	-0.13%	249,591,500
Mar 13, 2026	0.79	0.80	0.78	0.78	0.78	-2.00%	223,962,700
Mar 12, 2026	0.81	0.82	0.79	0.80	0.80	-1.36%	223,209,400
Mar 11, 2026	0.83	0.84	0.81	0.81	0.81	-2.76%	258,725,000
Mar 10, 2026	0.83	0.84	0.82	0.83	0.83	2.46%	221,806,000
Mar 9, 2026	0.81	0.82	0.79	0.81	0.81	-1.81%	268,071,600
Mar 6, 2026	0.81	0.83	0.81	0.83	0.83	1.22%	235,452,200
Mar 5, 2026	0.82	0.82	0.81	0.82	0.82	2.12%	270,431,800
Mar 4, 2026	0.80	0.82	0.80	0.80	0.80	-1.23%	335,331,800
Mar 3, 2026	0.87	0.87	0.81	0.81	0.81	-6.57%	416,866,400
Mar 2, 2026	0.87	0.88	0.86	0.87	0.87	-1.92%	254,390,600
Feb 27, 2026	0.85	0.89	0.85	0.89	0.89	2.31%	325,615,500
Feb 26, 2026	0.85	0.87	0.84	0.87	0.87	1.65%	231,787,900
Feb 25, 2026	0.86	0.86	0.84	0.85	0.85	-0.58%	263,857,500
Feb 24, 2026	0.89	0.89	0.84	0.86	0.86	-2.62%	249,386,500
Feb 13, 2026	0.87	0.89	0.87	0.88	0.88	0.11%	224,623,600
Feb 12, 2026	0.85	0.88	0.85	0.88	0.88	4.03%	297,016,900
Feb 11, 2026	0.85	0.85	0.84	0.84	0.84	-0.82%	123,457,500
Feb 10, 2026	0.84	0.86	0.84	0.85	0.85	2.04%	191,846,400
Feb 9, 2026	0.81	0.84	0.81	0.83	0.83	4.51%	206,716,500
Feb 6, 2026	0.80	0.81	0.79	0.80	0.80	-1.72%	239,414,800
Feb 5, 2026	0.81	0.82	0.81	0.81	0.81	-2.05%	233,998,000
Feb 4, 2026	0.85	0.85	0.82	0.83	0.83	-3.04%	290,637,300
Feb 3, 2026	0.84	0.86	0.83	0.86	0.86	2.52%	354,298,300
Feb 2, 2026	0.87	0.87	0.83	0.83	0.83	-4.25%	309,628,600
Jan 30, 2026	0.86	0.88	0.84	0.87	0.87	0.93%	246,223,900
Jan 29, 2026	0.88	0.90	0.86	0.86	0.86	-2.38%	284,380,300
Jan 28, 2026	0.89	0.90	0.88	0.88	0.88	-1.12%	270,316,200
Jan 27, 2026	0.87	0.90	0.86	0.89	0.89	1.82%	248,019,300
Jan 26, 2026	0.89	0.91	0.87	0.88	0.88	-1.24%	219,130,800
Jan 23, 2026	0.88	0.89	0.87	0.89	0.89	1.95%	320,167,600
Jan 22, 2026	0.87	0.88	0.86	0.87	0.87	0.93%	251,339,200
Jan 21, 2026	0.83	0.87	0.83	0.86	0.86	2.61%	325,652,700
Jan 20, 2026	0.85	0.86	0.83	0.84	0.84	-1.06%	284,603,700
Jan 19, 2026	0.86	0.87	0.85	0.85	0.85	-1.39%	255,703,800
Jan 16, 2026	0.86	0.87	0.85	0.86	0.86	0.47%	322,717,600