GF Fund Management Co Ltd - GF CSI A50 Index ETF (SHE:159136)
China · Delayed Price · Currency is CNY 0.9920
+0.0010 (0.10%)
Sep 22, 2026, 4:00 PM EDT
SHE:159136 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -0.60% | 1,133,300 |
| Sep 22, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | 0.10% | 540,900 |
| Sep 21, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.71% | 524,700 |
| Sep 18, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | 0.82% | 268,600 |
| Sep 17, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.51% | 760,300 |
| Sep 16, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | - | 110,500 |
| Sep 15, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.21% | 277,300 |
| Sep 14, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.50% | 161,400 |
| Sep 11, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.80% | 912,901 |
| Sep 10, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -0.59% | 338,000 |
| Sep 9, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.10% | 318,503 |
| Sep 8, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -0.49% | 341,100 |
| Sep 7, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.59% | 426,200 |
| Sep 4, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | 0.10% | 278,203 |
| Sep 3, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.30% | 247,400 |
| Sep 2, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -1.28% | 2,290,603 |
| Sep 1, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.10% | 826,600 |
| Aug 31, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | -0.39% | 836,000 |
| Aug 28, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.58% | 1,166,200 |
| Aug 27, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 0.19% | 1,108,000 |
| Aug 26, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 1,471,947 |
| Aug 25, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | -0.29% | 753,900 |
| Aug 24, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.78% | 1,524,200 |
| Aug 21, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 0.39% | 786,200 |
| Aug 20, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | 0.29% | 544,700 |
| Aug 19, 2026 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -2.30% | 1,645,800 |
| Aug 18, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | - | 3,046,600 |
| Aug 17, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 1.06% | 755,400 |
| Aug 14, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.19% | 152,300 |
| Aug 13, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | -0.38% | 510,200 |
| Aug 12, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.10% | 449,800 |
| Aug 11, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | -0.67% | 524,300 |
| Aug 10, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.58% | 1,180,600 |
| Aug 7, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.68% | 1,459,100 |
| Aug 6, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.77% | 789,200 |
| Aug 5, 2026 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 0.58% | 1,982,302 |
| Aug 4, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 1.27% | 684,900 |
| Aug 3, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.87% | 850,502 |
| Jul 31, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | 0.10% | 1,220,301 |
| Jul 30, 2026 | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | -0.48% | 1,934,319 |
| Jul 29, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | 1.17% | 1,783,600 |
| Jul 28, 2026 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -1.35% | 3,629,400 |
| Jul 27, 2026 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 0.88% | 733,500 |
| Jul 24, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -1.44% | 2,138,400 |
| Jul 23, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | - | 620,400 |
| Jul 22, 2026 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 0.87% | 5,246,116 |
| Jul 21, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 1.08% | 6,435,000 |
| Jul 20, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 2.61% | 2,079,301 |
| Jul 17, 2026 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -2.06% | 4,511,002 |
| Jul 16, 2026 | 1.03 | 1.05 | 1.01 | 1.02 | 1.02 | -1.17% | 3,551,700 |