Gf Fund Management Co.,Ltd - Gf China Securities Oil And Gas Etf Fund (SHE:159018)

China · Delayed Price · Currency is CNY

0.9050

-0.0140 (-1.52%)

At close: Sep 22, 2026

SHE:159018 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.90	0.90	0.89	0.89	0.89	-1.44%	5,073,600
Sep 22, 2026	0.91	0.91	0.90	0.91	0.91	-1.52%	4,973,800
Sep 21, 2026	0.90	0.92	0.90	0.92	0.92	2.11%	5,476,600
Sep 18, 2026	0.89	0.90	0.89	0.90	0.90	0.67%	4,851,201
Sep 17, 2026	0.89	0.92	0.88	0.89	0.89	-0.56%	4,100,800
Sep 16, 2026	0.90	0.91	0.89	0.90	0.90	-0.33%	3,908,400
Sep 15, 2026	0.91	0.91	0.90	0.90	0.90	-0.33%	4,921,500
Sep 14, 2026	0.91	0.92	0.90	0.91	0.91	-0.77%	7,087,500
Sep 11, 2026	0.94	0.95	0.91	0.91	0.91	-1.72%	7,420,400
Sep 10, 2026	0.95	0.95	0.93	0.93	0.93	-1.07%	6,862,100
Sep 9, 2026	0.94	0.95	0.93	0.94	0.94	0.54%	6,224,704
Sep 8, 2026	0.90	0.94	0.90	0.93	0.93	3.09%	7,673,100
Sep 7, 2026	0.92	0.92	0.90	0.91	0.91	-0.88%	6,482,100
Sep 4, 2026	0.91	0.93	0.91	0.91	0.91	0.33%	4,219,501
Sep 3, 2026	0.90	0.92	0.90	0.91	0.91	0.11%	7,965,600
Sep 2, 2026	0.95	1.01	0.91	0.91	0.91	-1.41%	7,719,400
Sep 1, 2026	0.93	0.93	0.92	0.92	0.92	-0.32%	4,611,300
Aug 31, 2026	0.93	0.93	0.92	0.93	0.93	0.76%	4,176,200
Aug 28, 2026	0.92	0.92	0.91	0.92	0.92	0.77%	4,824,910
Aug 27, 2026	0.90	0.91	0.89	0.91	0.91	0.55%	3,708,100
Aug 26, 2026	0.90	0.92	0.89	0.91	0.91	-1.09%	3,923,400
Aug 25, 2026	0.91	0.92	0.91	0.92	0.92	0.66%	5,750,800
Aug 24, 2026	0.92	0.92	0.91	0.91	0.91	-1.41%	4,188,702
Aug 21, 2026	1.00	1.00	0.92	0.92	0.92	0.87%	7,412,600
Aug 20, 2026	0.91	0.92	0.91	0.92	0.92	0.44%	3,385,900
Aug 19, 2026	0.92	0.93	0.91	0.91	0.91	-1.19%	4,801,500
Aug 18, 2026	0.92	0.93	0.92	0.92	0.92	0.88%	6,293,700
Aug 17, 2026	0.89	0.92	0.89	0.91	0.91	2.35%	6,698,600
Aug 14, 2026	0.88	0.89	0.88	0.89	0.89	1.59%	6,344,602
Aug 13, 2026	0.89	0.89	0.88	0.88	0.88	-0.79%	4,455,333
Aug 12, 2026	0.90	0.90	0.88	0.89	0.89	-1.56%	5,848,700
Aug 11, 2026	0.90	0.91	0.90	0.90	0.90	0.45%	4,519,901
Aug 10, 2026	0.89	0.90	0.89	0.90	0.90	0.90%	6,257,200
Aug 7, 2026	0.90	0.90	0.89	0.89	0.89	0.11%	4,430,001
Aug 6, 2026	0.88	0.89	0.88	0.89	0.89	0.80%	5,843,001
Aug 5, 2026	0.86	0.88	0.86	0.88	0.88	0.34%	5,548,300
Aug 4, 2026	0.88	0.88	0.87	0.88	0.88	0.11%	4,356,400
Aug 3, 2026	0.87	0.89	0.87	0.88	0.88	-0.34%	6,929,700
Jul 31, 2026	0.86	0.88	0.86	0.88	0.88	1.03%	7,842,200
Jul 30, 2026	0.88	0.89	0.86	0.87	0.87	-	6,111,300
Jul 29, 2026	0.86	0.88	0.86	0.87	0.87	1.16%	6,146,300
Jul 28, 2026	0.85	0.86	0.85	0.86	0.86	-0.92%	9,017,400
Jul 27, 2026	0.84	0.87	0.83	0.87	0.87	0.23%	21,102,900
Jul 24, 2026	0.91	0.92	0.87	0.87	0.87	-2.70%	23,777,200
Jul 23, 2026	0.87	0.90	0.87	0.89	0.89	3.49%	11,681,700
Jul 22, 2026	0.85	0.87	0.85	0.86	0.86	2.63%	7,483,000
Jul 21, 2026	0.85	0.86	0.82	0.84	0.84	-1.87%	10,021,800
Jul 20, 2026	0.82	0.86	0.82	0.85	0.85	5.04%	11,745,855
Jul 17, 2026	0.82	0.83	0.81	0.81	0.81	-1.45%	7,005,300
Jul 16, 2026	0.84	0.84	0.82	0.83	0.83	-2.25%	3,800,500