GF Fund Management Co Ltd - GF CSI 800 Free Cash Flow Index ETF (SHE:159229)
China · Delayed Price · Currency is CNY 1.168
-0.001 (-0.09%)
At close: Sep 22, 2026
SHE:159229 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -1.03% | 1,752,100 |
| Sep 22, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.09% | 1,893,200 |
| Sep 21, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.34% | 2,598,300 |
| Sep 18, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.34% | 4,940,100 |
| Sep 17, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | -0.26% | 3,001,000 |
| Sep 16, 2026 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -0.77% | 5,527,900 |
| Sep 15, 2026 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -1.01% | 1,533,400 |
| Sep 14, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | -0.17% | 7,538,300 |
| Sep 11, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -1.74% | 5,828,601 |
| Sep 10, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | 4,193,103 |
| Sep 9, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.58% | 4,776,300 |
| Sep 8, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 2,304,100 |
| Sep 7, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -0.08% | 7,408,200 |
| Sep 4, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | 0.66% | 4,820,900 |
| Sep 3, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | 0.33% | 2,557,700 |
| Sep 2, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -1.80% | 5,939,000 |
| Sep 1, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.24% | 4,434,400 |
| Aug 31, 2026 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | 0.33% | 7,608,105 |
| Aug 28, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | 0.41% | 4,345,000 |
| Aug 27, 2026 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | 0.16% | 3,277,300 |
| Aug 26, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | 0.58% | 2,534,400 |
| Aug 25, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.41% | 4,099,300 |
| Aug 24, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | 0.17% | 4,642,800 |
| Aug 21, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.08% | 2,790,400 |
| Aug 20, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | 0.83% | 2,621,600 |
| Aug 19, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.99% | 4,738,000 |
| Aug 18, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.41% | 3,629,300 |
| Aug 17, 2026 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 0.83% | 4,355,700 |
| Aug 14, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | -0.33% | 3,566,100 |
| Aug 13, 2026 | 1.22 | 1.23 | 1.20 | 1.20 | 1.20 | -1.56% | 6,770,300 |
| Aug 12, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | - | 2,634,500 |
| Aug 11, 2026 | 1.22 | 1.24 | 1.22 | 1.22 | 1.22 | 0.08% | 13,696,700 |
| Aug 10, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 1.50% | 3,678,211 |
| Aug 7, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 2,351,200 |
| Aug 6, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | -0.25% | 7,391,400 |
| Aug 5, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.08% | 4,828,300 |
| Aug 4, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.99% | 6,006,500 |
| Aug 3, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | -0.82% | 8,873,200 |
| Jul 31, 2026 | 1.22 | 1.23 | 1.18 | 1.23 | 1.23 | 0.25% | 13,909,003 |
| Jul 30, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | 0.91% | 12,440,900 |
| Jul 29, 2026 | 1.19 | 1.22 | 1.19 | 1.21 | 1.21 | 2.28% | 8,217,300 |
| Jul 28, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | -0.17% | 6,691,000 |
| Jul 27, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 1.11% | 13,168,300 |
| Jul 24, 2026 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -2.41% | 7,510,200 |
| Jul 23, 2026 | 1.19 | 1.20 | 1.08 | 1.20 | 1.20 | 1.09% | 6,799,700 |
| Jul 22, 2026 | 1.17 | 1.19 | 1.16 | 1.19 | 1.19 | 1.28% | 10,360,700 |
| Jul 21, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | -0.34% | 12,278,000 |
| Jul 20, 2026 | 1.13 | 1.18 | 1.13 | 1.18 | 1.18 | 4.52% | 12,528,500 |
| Jul 17, 2026 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | -1.40% | 13,101,000 |
| Jul 16, 2026 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | -0.95% | 9,485,000 |