GF Fund Management Co., Ltd. - GF CSI High Dividend Strategy Custom ETF (SHE:159207)
China · Delayed Price · Currency is CNY 1.131
-0.003 (-0.26%)
At close: Sep 23, 2026
SHE:159207 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | -0.26% | 46,098,349 |
| Sep 22, 2026 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | - | 55,421,431 |
| Sep 21, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 44,687,700 |
| Sep 18, 2026 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | 0.27% | 41,985,100 |
| Sep 17, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.35% | 38,370,600 |
| Sep 16, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | -0.61% | 76,202,200 |
| Sep 15, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.52% | 63,454,900 |
| Sep 14, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.79% | 99,112,101 |
| Sep 11, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -1.30% | 107,869,500 |
| Sep 10, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.52% | 78,213,600 |
| Sep 9, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | -0.17% | 60,051,500 |
| Sep 8, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.52% | 51,664,700 |
| Sep 7, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | -0.26% | 57,813,900 |
| Sep 4, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.70% | 81,732,500 |
| Sep 3, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | 0.17% | 65,608,000 |
| Sep 2, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -1.03% | 106,237,952 |
| Sep 1, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 1.13% | 85,383,900 |
| Aug 31, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | -0.35% | 71,207,400 |
| Aug 28, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | 0.35% | 56,960,900 |
| Aug 27, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | -0.69% | 67,806,600 |
| Aug 26, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.35% | 56,283,900 |
| Aug 25, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | 0.52% | 59,309,400 |
| Aug 24, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.44% | 76,456,000 |
| Aug 21, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -1.38% | 116,938,700 |
| Aug 20, 2026 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 0.87% | 134,116,500 |
| Aug 19, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.26% | 118,645,200 |
| Aug 18, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | 0.18% | 77,030,064 |
| Aug 17, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | - | 167,848,245 |
| Aug 14, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | 66,422,900 |
| Aug 13, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | -0.35% | 66,255,548 |
| Aug 12, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | -0.52% | 82,689,720 |
| Aug 11, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | -0.17% | 61,443,300 |
| Aug 10, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | 1.04% | 112,434,702 |
| Aug 7, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.78% | 101,261,469 |
| Aug 6, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | -0.17% | 208,645,013 |
| Aug 5, 2026 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -0.68% | 143,210,900 |
| Aug 4, 2026 | 1.19 | 1.20 | 1.17 | 1.17 | 1.17 | -1.76% | 150,926,100 |
| Aug 3, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | 0.08% | 106,800,412 |
| Jul 31, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | -0.08% | 180,740,700 |
| Jul 30, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 1.71% | 115,435,196 |
| Jul 29, 2026 | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | 1.38% | 101,842,533 |
| Jul 28, 2026 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 0.61% | 74,256,900 |
| Jul 27, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 1.23% | 124,609,100 |
| Jul 24, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -1.39% | 201,644,592 |
| Jul 23, 2026 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | 0.52% | 326,179,033 |
| Jul 22, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 0.09% | 182,984,423 |
| Jul 21, 2026 | 1.15 | 1.17 | 1.14 | 1.14 | 1.14 | -0.78% | 200,950,800 |
| Jul 20, 2026 | 1.13 | 1.16 | 1.13 | 1.15 | 1.15 | 2.04% | 143,102,123 |
| Jul 17, 2026 | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | -0.70% | 93,662,583 |
| Jul 16, 2026 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | 0.18% | 72,682,020 |