GF Fund Management Co., Ltd - GF Hang Seng Biotech Index ETF (SHE:159169)
China · Delayed Price · Currency is CNY 1.039
-0.010 (-0.95%)
At close: Sep 22, 2026
SHE:159169 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -0.95% | 15,715,117 |
| Sep 21, 2026 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 4.90% | 27,932,963 |
| Sep 18, 2026 | 0.99 | 1.02 | 0.99 | 1.00 | 1.00 | 1.42% | 38,477,136 |
| Sep 17, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 1.44% | 10,263,300 |
| Sep 16, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.21% | 11,602,034 |
| Sep 15, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -1.42% | 8,398,400 |
| Sep 14, 2026 | 0.95 | 0.99 | 0.94 | 0.99 | 0.99 | 4.11% | 19,099,708 |
| Sep 11, 2026 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | -1.76% | 4,275,801 |
| Sep 10, 2026 | 0.99 | 0.99 | 0.96 | 0.97 | 0.97 | -2.52% | 6,119,205 |
| Sep 9, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -1.59% | 6,056,635 |
| Sep 8, 2026 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 0.50% | 11,547,511 |
| Sep 7, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.18% | 3,425,500 |
| Sep 4, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -0.49% | 10,851,218 |
| Sep 3, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 2.21% | 16,576,705 |
| Sep 2, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 0.40% | 9,863,701 |
| Sep 1, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -0.30% | 6,945,107 |
| Aug 31, 2026 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -3.39% | 8,766,612 |
| Aug 28, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -1.34% | 11,569,902 |
| Aug 27, 2026 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | 0.48% | 14,620,556 |
| Aug 26, 2026 | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | 1.76% | 21,067,357 |
| Aug 25, 2026 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | 2.10% | 20,605,614 |
| Aug 24, 2026 | 1.03 | 1.04 | 1.00 | 1.00 | 1.00 | -2.53% | 14,193,622 |
| Aug 21, 2026 | 1.04 | 1.04 | 1.01 | 1.03 | 1.03 | -1.15% | 20,842,927 |
| Aug 20, 2026 | 1.03 | 1.06 | 1.02 | 1.04 | 1.04 | 4.74% | 76,184,571 |
| Aug 19, 2026 | 0.99 | 1.01 | 0.99 | 0.99 | 0.99 | -0.20% | 23,372,119 |
| Aug 18, 2026 | 0.99 | 0.99 | 0.97 | 0.99 | 0.99 | 1.43% | 14,242,703 |
| Aug 17, 2026 | 0.97 | 0.99 | 0.96 | 0.98 | 0.98 | 0.82% | 17,343,017 |
| Aug 14, 2026 | 0.99 | 1.00 | 0.97 | 0.97 | 0.97 | -2.41% | 11,195,415 |
| Aug 13, 2026 | 0.98 | 1.02 | 0.98 | 1.00 | 1.00 | 0.91% | 22,690,990 |
| Aug 12, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | -0.70% | 13,961,230 |
| Aug 11, 2026 | 0.99 | 1.02 | 0.99 | 0.99 | 0.99 | 0.40% | 33,326,914 |
| Aug 10, 2026 | 0.99 | 1.02 | 0.98 | 0.99 | 0.99 | 1.75% | 28,606,012 |
| Aug 7, 2026 | 0.94 | 0.97 | 0.92 | 0.97 | 0.97 | 5.65% | 30,609,425 |
| Aug 6, 2026 | 0.93 | 0.93 | 0.91 | 0.92 | 0.92 | -0.11% | 16,092,200 |
| Aug 5, 2026 | 0.91 | 0.93 | 0.91 | 0.92 | 0.92 | 1.54% | 18,118,547 |
| Aug 4, 2026 | 0.90 | 0.92 | 0.90 | 0.91 | 0.91 | 2.71% | 15,775,615 |
| Aug 3, 2026 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | -1.56% | 13,211,007 |
| Jul 31, 2026 | 0.89 | 0.91 | 0.89 | 0.90 | 0.90 | 0.67% | 12,035,915 |
| Jul 30, 2026 | 0.92 | 0.92 | 0.88 | 0.89 | 0.89 | -2.41% | 18,037,920 |
| Jul 29, 2026 | 0.92 | 0.92 | 0.90 | 0.91 | 0.91 | 1.44% | 16,674,800 |
| Jul 28, 2026 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | -1.21% | 23,002,814 |
| Jul 27, 2026 | 0.90 | 0.92 | 0.90 | 0.91 | 0.91 | 0.66% | 24,718,300 |
| Jul 24, 2026 | 0.92 | 0.93 | 0.91 | 0.91 | 0.91 | -1.63% | 28,531,305 |
| Jul 23, 2026 | 0.92 | 0.93 | 0.91 | 0.92 | 0.92 | - | 37,048,062 |
| Jul 22, 2026 | 0.91 | 0.94 | 0.90 | 0.92 | 0.92 | 0.88% | 50,055,959 |
| Jul 21, 2026 | 0.91 | 0.91 | 0.89 | 0.91 | 0.91 | 0.66% | 42,858,573 |
| Jul 20, 2026 | 0.89 | 0.92 | 0.89 | 0.91 | 0.91 | 3.19% | 51,970,315 |
| Jul 17, 2026 | 0.94 | 0.94 | 0.87 | 0.88 | 0.88 | -5.89% | 31,920,100 |
| Jul 16, 2026 | 0.95 | 0.96 | 0.93 | 0.93 | 0.93 | -0.95% | 47,018,900 |
| Jul 15, 2026 | 0.91 | 0.96 | 0.90 | 0.94 | 0.94 | 4.08% | 80,520,572 |