GF Fund Management Co Ltd - Gf Star Chip ETF (SHA:589160)
China · Delayed Price · Currency is CNY 1.300
+0.007 (0.54%)
At close: Sep 22, 2026
SHA:589160 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | -0.15% | 14,685,800 |
| Sep 22, 2026 | 1.33 | 1.34 | 1.29 | 1.30 | 1.30 | 0.54% | 25,568,800 |
| Sep 21, 2026 | 1.30 | 1.31 | 1.28 | 1.29 | 1.29 | 0.08% | 22,207,000 |
| Sep 18, 2026 | 1.27 | 1.31 | 1.26 | 1.29 | 1.29 | 3.86% | 35,698,700 |
| Sep 17, 2026 | 1.24 | 1.26 | 1.24 | 1.24 | 1.24 | -0.56% | 16,628,100 |
| Sep 16, 2026 | 1.18 | 1.26 | 1.18 | 1.25 | 1.25 | 4.86% | 26,141,000 |
| Sep 15, 2026 | 1.15 | 1.22 | 1.15 | 1.19 | 1.19 | 2.14% | 21,654,700 |
| Sep 14, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | -1.77% | 14,289,300 |
| Sep 11, 2026 | 1.19 | 1.20 | 1.16 | 1.19 | 1.19 | -1.49% | 18,999,800 |
| Sep 10, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | -0.74% | 11,676,400 |
| Sep 9, 2026 | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | -0.49% | 14,754,600 |
| Sep 8, 2026 | 1.24 | 1.25 | 1.22 | 1.22 | 1.22 | -1.69% | 20,470,800 |
| Sep 7, 2026 | 1.22 | 1.25 | 1.21 | 1.24 | 1.24 | 3.07% | 23,130,200 |
| Sep 4, 2026 | 1.24 | 1.26 | 1.19 | 1.21 | 1.21 | -2.58% | 24,913,800 |
| Sep 3, 2026 | 1.26 | 1.26 | 1.22 | 1.24 | 1.24 | -0.16% | 19,415,500 |
| Sep 2, 2026 | 1.25 | 1.26 | 1.23 | 1.24 | 1.24 | -2.05% | 18,740,300 |
| Sep 1, 2026 | 1.30 | 1.30 | 1.26 | 1.27 | 1.27 | -2.99% | 21,970,600 |
| Aug 31, 2026 | 1.25 | 1.31 | 1.24 | 1.31 | 1.31 | 2.03% | 24,225,500 |
| Aug 28, 2026 | 1.31 | 1.32 | 1.28 | 1.28 | 1.28 | -2.44% | 24,319,100 |
| Aug 27, 2026 | 1.27 | 1.31 | 1.26 | 1.31 | 1.31 | 4.46% | 23,734,900 |
| Aug 26, 2026 | 1.26 | 1.26 | 1.22 | 1.26 | 1.26 | 1.87% | 20,969,500 |
| Aug 25, 2026 | 1.21 | 1.25 | 1.20 | 1.23 | 1.23 | -0.48% | 20,848,800 |
| Aug 24, 2026 | 1.29 | 1.29 | 1.21 | 1.24 | 1.24 | -3.28% | 29,185,900 |
| Aug 21, 2026 | 1.28 | 1.30 | 1.27 | 1.28 | 1.28 | 0.39% | 23,666,100 |
| Aug 20, 2026 | 1.30 | 1.31 | 1.26 | 1.28 | 1.28 | -0.39% | 25,728,900 |
| Aug 19, 2026 | 1.34 | 1.36 | 1.27 | 1.28 | 1.28 | -7.71% | 37,983,500 |
| Aug 18, 2026 | 1.39 | 1.40 | 1.35 | 1.39 | 1.39 | 0.22% | 25,696,700 |
| Aug 17, 2026 | 1.32 | 1.39 | 1.32 | 1.38 | 1.38 | 5.09% | 34,412,400 |
| Aug 14, 2026 | 1.33 | 1.35 | 1.29 | 1.32 | 1.32 | 0.46% | 26,226,100 |
| Aug 13, 2026 | 1.36 | 1.37 | 1.31 | 1.31 | 1.31 | -1.13% | 29,514,800 |
| Aug 12, 2026 | 1.31 | 1.34 | 1.30 | 1.33 | 1.33 | 2.08% | 21,836,200 |
| Aug 11, 2026 | 1.30 | 1.33 | 1.29 | 1.30 | 1.30 | -1.59% | 21,501,800 |
| Aug 10, 2026 | 1.32 | 1.33 | 1.29 | 1.32 | 1.32 | - | 29,493,400 |
| Aug 7, 2026 | 1.27 | 1.33 | 1.27 | 1.32 | 1.32 | 3.04% | 40,847,700 |
| Aug 6, 2026 | 1.23 | 1.31 | 1.21 | 1.28 | 1.28 | 1.10% | 40,911,200 |
| Aug 5, 2026 | 1.20 | 1.29 | 1.20 | 1.27 | 1.27 | 6.38% | 53,063,300 |
| Aug 4, 2026 | 1.14 | 1.21 | 1.14 | 1.19 | 1.19 | 5.31% | 55,788,600 |
| Aug 3, 2026 | 1.18 | 1.20 | 1.13 | 1.13 | 1.13 | -6.53% | 54,852,800 |
| Jul 31, 2026 | 1.30 | 1.31 | 1.21 | 1.21 | 1.21 | 3.42% | 76,199,700 |
| Jul 30, 2026 | 1.24 | 1.26 | 1.15 | 1.17 | 1.17 | -7.44% | 63,587,800 |
| Jul 29, 2026 | 1.27 | 1.30 | 1.20 | 1.26 | 1.26 | -1.33% | 53,501,800 |
| Jul 28, 2026 | 1.33 | 1.38 | 1.27 | 1.28 | 1.28 | -7.17% | 47,659,600 |
| Jul 27, 2026 | 1.33 | 1.39 | 1.30 | 1.38 | 1.38 | 1.25% | 50,834,900 |
| Jul 24, 2026 | 1.31 | 1.40 | 1.31 | 1.36 | 1.36 | 0.59% | 55,360,400 |
| Jul 23, 2026 | 1.41 | 1.44 | 1.34 | 1.36 | 1.36 | -4.04% | 62,678,300 |
| Jul 22, 2026 | 1.47 | 1.49 | 1.40 | 1.41 | 1.41 | -4.59% | 100,444,900 |
| Jul 21, 2026 | 1.30 | 1.48 | 1.22 | 1.48 | 1.48 | 16.35% | 82,427,000 |
| Jul 20, 2026 | 1.33 | 1.37 | 1.22 | 1.27 | 1.27 | -2.45% | 51,049,500 |
| Jul 17, 2026 | 1.39 | 1.42 | 1.29 | 1.30 | 1.30 | -8.04% | 50,677,800 |
| Jul 16, 2026 | 1.43 | 1.51 | 1.40 | 1.42 | 1.42 | -5.09% | 42,007,000 |