GF Fund Management Co., Ltd. - GF Star 100 ETF (SHA:588980)
China · Delayed Price · Currency is CNY 1.648
+0.033 (2.04%)
At close: May 22, 2026
SHA:588980 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.62 | 1.67 | 1.60 | 1.65 | 1.65 | 2.04% | 3,856,200 |
| May 21, 2026 | 1.71 | 1.80 | 1.61 | 1.62 | 1.62 | -5.11% | 3,192,600 |
| May 20, 2026 | 1.66 | 1.70 | 1.64 | 1.70 | 1.70 | 3.15% | 1,473,600 |
| May 19, 2026 | 1.64 | 1.65 | 1.58 | 1.65 | 1.65 | 1.54% | 1,089,500 |
| May 18, 2026 | 1.60 | 1.65 | 1.60 | 1.63 | 1.63 | 0.99% | 1,955,700 |
| May 15, 2026 | 1.63 | 1.66 | 1.58 | 1.61 | 1.61 | -1.23% | 2,659,300 |
| May 14, 2026 | 1.67 | 1.68 | 1.62 | 1.63 | 1.63 | -1.81% | 2,267,400 |
| May 13, 2026 | 1.60 | 1.66 | 1.60 | 1.66 | 1.66 | 1.47% | 3,059,200 |
| May 12, 2026 | 1.60 | 1.65 | 1.60 | 1.64 | 1.64 | 0.68% | 2,501,600 |
| May 11, 2026 | 1.58 | 1.64 | 1.58 | 1.62 | 1.62 | 3.18% | 5,347,700 |
| May 8, 2026 | 1.58 | 1.58 | 1.56 | 1.57 | 1.57 | -0.88% | 4,657,000 |
| May 7, 2026 | 1.55 | 1.61 | 1.55 | 1.59 | 1.59 | 2.25% | 7,465,700 |
| May 6, 2026 | 1.53 | 1.57 | 1.53 | 1.55 | 1.55 | 2.51% | 2,040,700 |
| Apr 30, 2026 | 1.47 | 1.52 | 1.47 | 1.52 | 1.52 | 2.99% | 2,751,600 |
| Apr 29, 2026 | 1.43 | 1.47 | 1.43 | 1.47 | 1.47 | 1.03% | 2,912,000 |
| Apr 28, 2026 | 1.47 | 1.48 | 1.45 | 1.46 | 1.46 | -1.09% | 1,444,700 |
| Apr 27, 2026 | 1.45 | 1.48 | 1.44 | 1.47 | 1.47 | 1.94% | 3,016,700 |
| Apr 24, 2026 | 1.45 | 1.46 | 1.42 | 1.44 | 1.44 | 0.07% | 2,205,400 |
| Apr 23, 2026 | 1.47 | 1.47 | 1.42 | 1.44 | 1.44 | -1.97% | 3,050,000 |
| Apr 22, 2026 | 1.44 | 1.47 | 1.43 | 1.47 | 1.47 | 2.01% | 2,201,800 |
| Apr 21, 2026 | 1.43 | 1.45 | 1.42 | 1.44 | 1.44 | 0.07% | 1,822,900 |
| Apr 20, 2026 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | 0.56% | 1,122,200 |
| Apr 17, 2026 | 1.42 | 1.44 | 1.41 | 1.43 | 1.43 | 1.06% | 1,608,300 |
| Apr 16, 2026 | 1.40 | 1.45 | 1.39 | 1.42 | 1.42 | 1.72% | 2,675,200 |
| Apr 15, 2026 | 1.39 | 1.45 | 1.39 | 1.40 | 1.40 | 0.36% | 2,115,400 |
| Apr 14, 2026 | 1.38 | 1.39 | 1.37 | 1.39 | 1.39 | 2.13% | 1,213,700 |
| Apr 13, 2026 | 1.36 | 1.38 | 1.35 | 1.36 | 1.36 | -0.29% | 1,096,100 |
| Apr 10, 2026 | 1.35 | 1.38 | 1.35 | 1.37 | 1.37 | 1.71% | 657,200 |
| Apr 9, 2026 | 1.35 | 1.36 | 1.34 | 1.34 | 1.34 | -0.67% | 715,800 |
| Apr 8, 2026 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | 5.79% | 1,261,700 |
| Apr 7, 2026 | 1.27 | 1.32 | 1.27 | 1.28 | 1.28 | 0.08% | 1,208,000 |
| Apr 3, 2026 | 1.28 | 1.32 | 1.27 | 1.28 | 1.28 | 0.08% | 1,874,700 |
| Apr 2, 2026 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | -2.00% | 671,600 |
| Apr 1, 2026 | 1.27 | 1.31 | 1.27 | 1.30 | 1.30 | 3.09% | 984,400 |
| Mar 31, 2026 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -2.55% | 245,400 |
| Mar 30, 2026 | 1.29 | 1.30 | 1.27 | 1.30 | 1.30 | -0.08% | 774,400 |
| Mar 27, 2026 | 1.24 | 1.31 | 1.24 | 1.30 | 1.30 | 1.57% | 3,492,200 |
| Mar 26, 2026 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | -1.77% | 1,362,300 |
| Mar 25, 2026 | 1.32 | 1.32 | 1.29 | 1.30 | 1.30 | 1.64% | 1,261,100 |
| Mar 24, 2026 | 1.25 | 1.28 | 1.23 | 1.28 | 1.28 | 2.65% | 1,086,200 |
| Mar 23, 2026 | 1.30 | 1.34 | 1.24 | 1.25 | 1.25 | -4.96% | 1,704,600 |
| Mar 20, 2026 | 1.31 | 1.35 | 1.31 | 1.31 | 1.31 | -0.46% | 3,495,900 |
| Mar 19, 2026 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -1.50% | 565,300 |
| Mar 18, 2026 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | 2.14% | 738,200 |
| Mar 17, 2026 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -3.04% | 2,452,500 |
| Mar 16, 2026 | 1.32 | 1.36 | 1.31 | 1.35 | 1.35 | 1.12% | 2,061,800 |
| Mar 13, 2026 | 1.35 | 1.38 | 1.33 | 1.33 | 1.33 | -1.55% | 931,500 |
| Mar 12, 2026 | 1.36 | 1.37 | 1.34 | 1.36 | 1.36 | -0.88% | 1,191,800 |
| Mar 11, 2026 | 1.38 | 1.39 | 1.36 | 1.37 | 1.37 | -0.65% | 205,400 |
| Mar 10, 2026 | 1.34 | 1.38 | 1.34 | 1.38 | 1.38 | 2.92% | 498,400 |