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

China · Delayed Price · Currency is CNY

0.7640

-0.0070 (-0.91%)

At close: Sep 23, 2026

SHA:588760 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.77	0.79	0.76	0.77	0.77	3.07%	283,904,000
Sep 21, 2026	0.74	0.75	0.74	0.75	0.75	1.08%	141,624,000
Sep 18, 2026	0.73	0.75	0.72	0.74	0.74	3.35%	226,143,800
Sep 17, 2026	0.72	0.73	0.71	0.72	0.72	-0.28%	119,544,213
Sep 16, 2026	0.70	0.72	0.69	0.72	0.72	3.01%	171,397,627
Sep 15, 2026	0.69	0.71	0.69	0.70	0.70	0.87%	140,207,727
Sep 14, 2026	0.69	0.70	0.68	0.69	0.69	-0.86%	135,554,600
Sep 11, 2026	0.70	0.70	0.68	0.70	0.70	-1.41%	196,145,900
Sep 10, 2026	0.71	0.72	0.71	0.71	0.71	-1.53%	146,794,500
Sep 9, 2026	0.73	0.73	0.71	0.72	0.72	-1.10%	153,841,100
Sep 8, 2026	0.74	0.74	0.72	0.73	0.73	-1.36%	165,877,900
Sep 7, 2026	0.74	0.74	0.72	0.74	0.74	0.96%	184,122,200
Sep 4, 2026	0.75	0.75	0.72	0.73	0.73	-1.49%	190,640,400
Sep 3, 2026	0.75	0.75	0.73	0.74	0.74	-0.27%	146,462,200
Sep 2, 2026	0.75	0.75	0.74	0.74	0.74	-1.98%	165,815,400
Sep 1, 2026	0.76	0.77	0.75	0.76	0.76	-1.30%	177,586,800
Aug 31, 2026	0.73	0.77	0.73	0.77	0.77	3.51%	235,811,100
Aug 28, 2026	0.75	0.77	0.74	0.74	0.74	-1.20%	195,323,400
Aug 27, 2026	0.72	0.75	0.72	0.75	0.75	4.46%	245,343,865
Aug 26, 2026	0.71	0.72	0.71	0.72	0.72	0.56%	163,839,660
Aug 25, 2026	0.70	0.72	0.70	0.71	0.71	1.42%	232,905,200
Aug 24, 2026	0.73	0.73	0.69	0.70	0.70	-4.35%	301,229,100
Aug 21, 2026	0.73	0.75	0.73	0.74	0.74	-0.14%	172,762,300
Aug 20, 2026	0.75	0.76	0.73	0.74	0.74	-1.47%	248,192,200
Aug 19, 2026	0.79	0.79	0.74	0.75	0.75	-7.08%	293,876,083
Aug 18, 2026	0.81	0.81	0.79	0.81	0.81	-1.11%	163,364,200
Aug 17, 2026	0.78	0.82	0.78	0.81	0.81	3.83%	211,453,900
Aug 14, 2026	0.79	0.79	0.77	0.78	0.78	-	219,193,200
Aug 13, 2026	0.80	0.82	0.78	0.78	0.78	-1.51%	211,671,200
Aug 12, 2026	0.79	0.80	0.78	0.80	0.80	0.89%	166,011,800
Aug 11, 2026	0.79	0.80	0.78	0.79	0.79	-0.13%	227,474,900
Aug 10, 2026	0.80	0.81	0.78	0.79	0.79	-2.35%	208,318,800
Aug 7, 2026	0.79	0.81	0.78	0.81	0.81	1.76%	240,643,100
Aug 6, 2026	0.78	0.81	0.78	0.80	0.80	-0.25%	248,425,900
Aug 5, 2026	0.77	0.81	0.77	0.80	0.80	3.51%	323,123,700
Aug 4, 2026	0.74	0.78	0.74	0.77	0.77	4.62%	272,642,700
Aug 3, 2026	0.75	0.76	0.73	0.74	0.74	-2.77%	264,912,600
Jul 31, 2026	0.74	0.78	0.74	0.76	0.76	6.47%	450,315,185
Jul 30, 2026	0.74	0.75	0.71	0.71	0.71	-5.33%	481,865,208
Jul 29, 2026	0.75	0.76	0.72	0.75	0.75	-0.13%	336,901,600
Jul 28, 2026	0.78	0.79	0.75	0.75	0.75	-4.93%	409,316,900
Jul 27, 2026	0.78	0.79	0.76	0.79	0.79	1.93%	313,352,000
Jul 24, 2026	0.77	0.80	0.77	0.78	0.78	-1.02%	402,671,800
Jul 23, 2026	0.82	0.82	0.78	0.78	0.78	-3.21%	453,144,300
Jul 22, 2026	0.81	0.84	0.80	0.81	0.81	-1.22%	446,239,005
Jul 21, 2026	0.77	0.82	0.74	0.82	0.82	6.91%	455,715,900
Jul 20, 2026	0.77	0.79	0.74	0.77	0.77	0.39%	489,429,300
Jul 17, 2026	0.83	0.83	0.76	0.76	0.76	-8.39%	535,262,400
Jul 16, 2026	0.86	0.87	0.82	0.83	0.83	-2.80%	453,180,900
Jul 15, 2026	0.89	0.89	0.85	0.86	0.86	-3.05%	386,010,900