GF Fund Management Co., Ltd. - GF Star 100 ETF (SHA:588980)
China · Delayed Price · Currency is CNY 1.657
+0.003 (0.18%)
At close: Sep 22, 2026
SHA:588980 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | 0.30% | 907,100 |
| Sep 22, 2026 | 1.67 | 1.69 | 1.65 | 1.66 | 1.66 | 0.18% | 883,600 |
| Sep 21, 2026 | 1.70 | 1.70 | 1.65 | 1.65 | 1.65 | 0.06% | 1,482,000 |
| Sep 18, 2026 | 1.61 | 1.66 | 1.60 | 1.65 | 1.65 | 3.51% | 1,804,300 |
| Sep 17, 2026 | 1.60 | 1.62 | 1.59 | 1.60 | 1.60 | -0.31% | 1,992,600 |
| Sep 16, 2026 | 1.55 | 1.61 | 1.55 | 1.60 | 1.60 | 3.49% | 1,643,200 |
| Sep 15, 2026 | 1.53 | 1.57 | 1.53 | 1.55 | 1.55 | 0.91% | 1,332,200 |
| Sep 14, 2026 | 1.53 | 1.54 | 1.50 | 1.53 | 1.53 | - | 3,851,300 |
| Sep 11, 2026 | 1.58 | 1.58 | 1.49 | 1.53 | 1.53 | -2.17% | 593,200 |
| Sep 10, 2026 | 1.57 | 1.58 | 1.57 | 1.57 | 1.57 | -1.13% | 206,000 |
| Sep 9, 2026 | 1.59 | 1.62 | 1.58 | 1.59 | 1.59 | -0.56% | 979,500 |
| Sep 8, 2026 | 1.63 | 1.63 | 1.59 | 1.60 | 1.60 | -0.87% | 2,568,000 |
| Sep 7, 2026 | 1.59 | 1.62 | 1.58 | 1.61 | 1.61 | 2.68% | 721,500 |
| Sep 4, 2026 | 1.62 | 1.63 | 1.55 | 1.57 | 1.57 | -1.76% | 1,849,200 |
| Sep 3, 2026 | 1.60 | 1.61 | 1.58 | 1.60 | 1.60 | -0.19% | 1,651,500 |
| Sep 2, 2026 | 1.60 | 1.64 | 1.59 | 1.60 | 1.60 | -1.42% | 4,114,300 |
| Sep 1, 2026 | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | -2.99% | 484,700 |
| Aug 31, 2026 | 1.61 | 1.67 | 1.61 | 1.67 | 1.67 | 1.95% | 587,700 |
| Aug 28, 2026 | 1.65 | 1.68 | 1.64 | 1.64 | 1.64 | -1.56% | 1,374,400 |
| Aug 27, 2026 | 1.61 | 1.67 | 1.61 | 1.67 | 1.67 | 3.61% | 654,500 |
| Aug 26, 2026 | 1.64 | 1.64 | 1.59 | 1.61 | 1.61 | -0.12% | 1,090,300 |
| Aug 25, 2026 | 1.60 | 1.62 | 1.56 | 1.61 | 1.61 | -0.43% | 494,500 |
| Aug 24, 2026 | 1.65 | 1.67 | 1.58 | 1.62 | 1.62 | -3.00% | 329,200 |
| Aug 21, 2026 | 1.68 | 1.69 | 1.65 | 1.67 | 1.67 | -0.54% | 947,900 |
| Aug 20, 2026 | 1.67 | 1.70 | 1.64 | 1.68 | 1.68 | 1.89% | 768,700 |
| Aug 19, 2026 | 1.74 | 1.74 | 1.63 | 1.64 | 1.64 | -6.86% | 1,169,800 |
| Aug 18, 2026 | 1.75 | 1.78 | 1.73 | 1.77 | 1.77 | 0.86% | 2,375,000 |
| Aug 17, 2026 | 1.72 | 1.75 | 1.67 | 1.75 | 1.75 | 3.73% | 2,658,200 |
| Aug 14, 2026 | 1.68 | 1.69 | 1.65 | 1.69 | 1.69 | 1.57% | 1,262,900 |
| Aug 13, 2026 | 1.70 | 1.72 | 1.66 | 1.66 | 1.66 | -0.66% | 2,931,800 |
| Aug 12, 2026 | 1.65 | 1.68 | 1.65 | 1.67 | 1.67 | 1.64% | 1,153,500 |
| Aug 11, 2026 | 1.64 | 1.67 | 1.62 | 1.65 | 1.65 | -0.54% | 941,700 |
| Aug 10, 2026 | 1.65 | 1.66 | 1.62 | 1.65 | 1.65 | 0.30% | 1,570,000 |
| Aug 7, 2026 | 1.56 | 1.65 | 1.56 | 1.65 | 1.65 | 4.30% | 1,615,500 |
| Aug 6, 2026 | 1.54 | 1.59 | 1.53 | 1.58 | 1.58 | 1.74% | 1,724,300 |
| Aug 5, 2026 | 1.50 | 1.56 | 1.48 | 1.55 | 1.55 | 5.36% | 892,300 |
| Aug 4, 2026 | 1.41 | 1.49 | 1.41 | 1.48 | 1.48 | 4.91% | 1,185,100 |
| Aug 3, 2026 | 1.43 | 1.45 | 1.40 | 1.41 | 1.41 | -3.10% | 833,900 |
| Jul 31, 2026 | 1.48 | 1.52 | 1.45 | 1.45 | 1.45 | 4.24% | 1,290,900 |
| Jul 30, 2026 | 1.46 | 1.47 | 1.37 | 1.39 | 1.39 | -6.26% | 732,800 |
| Jul 29, 2026 | 1.50 | 1.51 | 1.42 | 1.49 | 1.49 | - | 1,074,900 |
| Jul 28, 2026 | 1.54 | 1.58 | 1.47 | 1.49 | 1.49 | -3.95% | 1,900,400 |
| Jul 27, 2026 | 1.49 | 1.56 | 1.48 | 1.55 | 1.55 | 3.14% | 546,200 |
| Jul 24, 2026 | 1.50 | 1.53 | 1.49 | 1.50 | 1.50 | -1.45% | 1,829,100 |
| Jul 23, 2026 | 1.55 | 1.57 | 1.50 | 1.52 | 1.52 | -1.87% | 4,593,100 |
| Jul 22, 2026 | 1.56 | 1.61 | 1.54 | 1.55 | 1.55 | -2.15% | 4,815,000 |
| Jul 21, 2026 | 1.44 | 1.75 | 1.38 | 1.58 | 1.58 | 8.79% | 3,698,900 |
| Jul 20, 2026 | 1.53 | 1.61 | 1.42 | 1.46 | 1.46 | -4.21% | 1,191,600 |
| Jul 17, 2026 | 1.69 | 1.69 | 1.52 | 1.52 | 1.52 | -8.21% | 1,540,400 |
| Jul 16, 2026 | 1.71 | 1.74 | 1.66 | 1.66 | 1.66 | -4.83% | 1,605,700 |