GF Hang Seng A-Share Power Grid Equipment Exchange Traded Open Index Securities Investment Fund (SHE:159320)

China · Delayed Price · Currency is CNY

0.6210

-0.0030 (-0.48%)

At close: Sep 22, 2026

SHE:159320 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.62	0.62	0.61	0.61	0.61	-1.29%	44,477,100
Sep 22, 2026	0.63	0.63	0.62	0.62	0.62	-0.48%	47,286,300
Sep 21, 2026	0.62	0.63	0.62	0.62	0.62	1.46%	47,616,900
Sep 18, 2026	0.61	0.62	0.61	0.62	0.62	1.15%	49,094,200
Sep 17, 2026	0.60	0.62	0.60	0.61	0.61	0.16%	47,429,700
Sep 16, 2026	0.60	0.61	0.59	0.61	0.61	1.17%	54,898,300
Sep 15, 2026	0.60	0.61	0.60	0.60	0.60	-0.17%	43,369,800
Sep 14, 2026	0.60	0.61	0.59	0.60	0.60	-0.66%	44,921,300
Sep 11, 2026	0.60	0.61	0.59	0.61	0.61	-0.33%	83,191,100
Sep 10, 2026	0.61	0.61	0.60	0.61	0.61	-1.78%	62,918,600
Sep 9, 2026	0.61	0.62	0.61	0.62	0.62	1.98%	83,107,700
Sep 8, 2026	0.61	0.61	0.60	0.61	0.61	-0.66%	59,170,000
Sep 7, 2026	0.61	0.61	0.60	0.61	0.61	0.99%	69,577,700
Sep 4, 2026	0.61	0.62	0.60	0.60	0.60	-0.82%	70,294,700
Sep 3, 2026	0.61	0.61	0.60	0.61	0.61	0.33%	55,714,800
Sep 2, 2026	0.61	0.61	0.60	0.61	0.61	-0.98%	45,061,800
Sep 1, 2026	0.62	0.62	0.61	0.61	0.61	-0.81%	53,273,800
Aug 31, 2026	0.62	0.62	0.61	0.62	0.62	-0.48%	48,940,220
Aug 28, 2026	0.62	0.63	0.62	0.62	0.62	-1.27%	121,041,500
Aug 27, 2026	0.62	0.63	0.62	0.63	0.63	0.48%	161,113,700
Aug 26, 2026	0.63	0.63	0.62	0.63	0.63	0.16%	50,243,500
Aug 25, 2026	0.61	0.63	0.61	0.63	0.63	0.48%	64,201,200
Aug 24, 2026	0.63	0.63	0.61	0.62	0.62	-1.58%	62,579,400
Aug 21, 2026	0.62	0.63	0.62	0.63	0.63	1.44%	72,804,980
Aug 20, 2026	0.63	0.63	0.62	0.62	0.62	0.16%	66,290,800
Aug 19, 2026	0.64	0.65	0.62	0.62	0.62	-5.18%	115,150,100
Aug 18, 2026	0.66	0.67	0.65	0.66	0.66	-0.61%	84,760,300
Aug 17, 2026	0.64	0.66	0.64	0.66	0.66	2.64%	101,181,800
Aug 14, 2026	0.63	0.64	0.63	0.64	0.64	1.74%	99,528,500
Aug 13, 2026	0.64	0.65	0.63	0.63	0.63	-0.94%	92,257,100
Aug 12, 2026	0.63	0.64	0.63	0.64	0.64	1.27%	156,297,700
Aug 11, 2026	0.64	0.64	0.63	0.63	0.63	-1.10%	170,496,700
Aug 10, 2026	0.64	0.64	0.63	0.64	0.64	0.31%	175,843,990
Aug 7, 2026	0.63	0.64	0.62	0.64	0.64	1.11%	393,274,100
Aug 6, 2026	0.63	0.63	0.62	0.63	0.63	-0.63%	128,861,800
Aug 5, 2026	0.62	0.64	0.61	0.63	0.63	2.10%	177,623,900
Aug 4, 2026	0.61	0.62	0.60	0.62	0.62	1.81%	169,456,710
Aug 3, 2026	0.60	0.61	0.60	0.61	0.61	2.01%	152,290,800
Jul 31, 2026	0.59	0.61	0.59	0.60	0.60	2.05%	108,655,500
Jul 30, 2026	0.59	0.60	0.58	0.58	0.58	-2.50%	116,821,000
Jul 29, 2026	0.59	0.60	0.58	0.60	0.60	1.01%	105,562,800
Jul 28, 2026	0.60	0.61	0.59	0.59	0.59	-3.58%	143,547,800
Jul 27, 2026	0.60	0.62	0.58	0.62	0.62	3.36%	112,877,900
Jul 24, 2026	0.61	0.61	0.59	0.60	0.60	-3.88%	153,784,700
Jul 23, 2026	0.59	0.62	0.59	0.62	0.62	5.09%	227,260,900
Jul 22, 2026	0.60	0.60	0.58	0.59	0.59	-1.83%	67,053,100
Jul 21, 2026	0.59	0.60	0.56	0.60	0.60	3.09%	101,608,500
Jul 20, 2026	0.58	0.60	0.57	0.58	0.58	1.04%	83,397,000
Jul 17, 2026	0.60	0.60	0.58	0.58	0.58	-4.64%	76,119,000
Jul 16, 2026	0.62	0.62	0.60	0.60	0.60	-3.51%	58,496,700