GF Fund Management Co.,Ltd - GF CSI Fintech Theme ETF (SHE:159086)
China · Delayed Price · Currency is CNY 1.045
0.00 (0.00%)
At close: Sep 22, 2026
SHE:159086 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.06 | 1.08 | 1.04 | 1.05 | 1.05 | - | 2,167,100 |
| Sep 21, 2026 | 1.03 | 1.05 | 1.02 | 1.05 | 1.05 | 2.55% | 4,693,900 |
| Sep 18, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 1.90% | 3,764,703 |
| Sep 17, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -1.19% | 1,553,501 |
| Sep 16, 2026 | 1.00 | 1.02 | 0.99 | 1.01 | 1.01 | 1.30% | 3,256,906 |
| Sep 15, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -1.09% | 3,419,803 |
| Sep 14, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | -0.30% | 1,573,500 |
| Sep 11, 2026 | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | -3.80% | 7,068,808 |
| Sep 10, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -0.66% | 5,503,201 |
| Sep 9, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | -1.40% | 5,423,499 |
| Sep 8, 2026 | 1.06 | 1.09 | 1.06 | 1.08 | 1.08 | -0.65% | 5,867,106 |
| Sep 7, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -1.64% | 5,987,606 |
| Sep 4, 2026 | 1.08 | 1.13 | 1.08 | 1.10 | 1.10 | 2.52% | 9,166,601 |
| Sep 3, 2026 | 1.08 | 1.10 | 1.07 | 1.07 | 1.07 | -0.56% | 3,668,802 |
| Sep 2, 2026 | 1.10 | 1.10 | 1.07 | 1.08 | 1.08 | -1.73% | 2,088,602 |
| Sep 1, 2026 | 1.08 | 1.11 | 1.08 | 1.10 | 1.10 | 1.86% | 7,892,320 |
| Aug 31, 2026 | 1.08 | 1.08 | 1.05 | 1.08 | 1.08 | 0.09% | 3,786,318 |
| Aug 28, 2026 | 1.09 | 1.10 | 1.08 | 1.08 | 1.08 | -1.01% | 3,056,303 |
| Aug 27, 2026 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | 2.45% | 6,708,348 |
| Aug 26, 2026 | 1.04 | 1.08 | 1.04 | 1.06 | 1.06 | 1.92% | 4,308,643 |
| Aug 25, 2026 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | 1.66% | 2,416,120 |
| Aug 24, 2026 | 1.03 | 1.12 | 1.02 | 1.03 | 1.03 | -0.87% | 3,736,319 |
| Aug 21, 2026 | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | 1.17% | 3,790,821 |
| Aug 20, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 0.89% | 1,425,908 |
| Aug 19, 2026 | 1.06 | 1.06 | 1.01 | 1.01 | 1.01 | -4.07% | 7,861,510 |
| Aug 18, 2026 | 1.07 | 1.07 | 1.04 | 1.06 | 1.06 | -1.03% | 7,484,118 |
| Aug 17, 2026 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | 0.57% | 6,171,534 |
| Aug 14, 2026 | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | -2.57% | 3,462,422 |
| Aug 13, 2026 | 1.08 | 1.10 | 1.08 | 1.09 | 1.09 | 0.74% | 8,567,841 |
| Aug 12, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | - | 2,055,147 |
| Aug 11, 2026 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | -0.55% | 2,431,264 |
| Aug 10, 2026 | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | -0.09% | 6,613,679 |
| Aug 7, 2026 | 1.10 | 1.10 | 1.07 | 1.09 | 1.09 | -1.54% | 10,251,910 |
| Aug 6, 2026 | 1.11 | 1.16 | 1.09 | 1.11 | 1.11 | -0.18% | 8,619,923 |
| Aug 5, 2026 | 1.08 | 1.12 | 1.08 | 1.11 | 1.11 | 2.31% | 9,438,786 |
| Aug 4, 2026 | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | 1.60% | 6,099,869 |
| Aug 3, 2026 | 1.06 | 1.08 | 1.04 | 1.07 | 1.07 | 0.85% | 17,434,215 |
| Jul 31, 2026 | 1.02 | 1.08 | 1.00 | 1.06 | 1.06 | 2.72% | 45,308,717 |