Guolian Fund Management Co., Ltd. - Guolian CSI A50 ETF (SHE:159390)
China · Delayed Price · Currency is CNY 1.210
-0.007 (-0.58%)
At close: Sep 23, 2026
SHE:159390 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.58% | 3,038,900 |
| Sep 22, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | 0.16% | 4,850,800 |
| Sep 21, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.58% | 2,712,300 |
| Sep 18, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | 0.92% | 4,152,000 |
| Sep 17, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | -0.42% | 4,312,800 |
| Sep 16, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | 0.33% | 4,979,101 |
| Sep 15, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -1.32% | 3,853,300 |
| Sep 14, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | -0.41% | 3,692,700 |
| Sep 11, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -0.97% | 5,287,900 |
| Sep 10, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.57% | 3,304,000 |
| Sep 9, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | 0.16% | 5,346,914 |
| Sep 8, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.40% | 5,260,500 |
| Sep 7, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | 0.40% | 3,481,800 |
| Sep 4, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | 0.32% | 3,656,500 |
| Sep 3, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | 0.24% | 3,927,600 |
| Sep 2, 2026 | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | -1.44% | 4,904,600 |
| Sep 1, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | 0.08% | 5,136,700 |
| Aug 31, 2026 | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | -0.48% | 5,072,119 |
| Aug 28, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | -0.32% | 3,408,300 |
| Aug 27, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | -0.08% | 3,715,400 |
| Aug 26, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 1.13% | 3,555,500 |
| Aug 25, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | -0.48% | 2,036,000 |
| Aug 24, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -0.87% | 5,168,404 |
| Aug 21, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 7,947,900 |
| Aug 20, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | 0.32% | 6,720,400 |
| Aug 19, 2026 | 1.27 | 1.27 | 1.24 | 1.25 | 1.25 | -2.20% | 8,729,600 |
| Aug 18, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.08% | 7,640,800 |
| Aug 17, 2026 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 1.35% | 7,778,000 |
| Aug 14, 2026 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | -0.47% | 4,476,600 |
| Aug 13, 2026 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | -0.39% | 5,153,100 |
| Aug 12, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.40% | 4,926,200 |
| Aug 11, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -0.71% | 6,900,100 |
| Aug 10, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | 0.63% | 11,933,215 |
| Aug 7, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.72% | 6,856,600 |
| Aug 6, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | -0.48% | 6,761,404 |
| Aug 5, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | 0.56% | 10,052,200 |
| Aug 4, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.88% | 3,749,900 |
| Aug 3, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 4,644,100 |
| Jul 31, 2026 | 1.26 | 1.27 | 1.25 | 1.25 | 1.25 | 0.24% | 7,259,600 |
| Jul 30, 2026 | 1.25 | 1.26 | 1.23 | 1.25 | 1.25 | -0.56% | 6,257,200 |
| Jul 29, 2026 | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | 1.29% | 7,165,600 |
| Jul 28, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -1.97% | 9,322,400 |
| Jul 27, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 1.60% | 6,817,203 |
| Jul 24, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -1.58% | 11,493,000 |
| Jul 23, 2026 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | 0.80% | 7,868,700 |
| Jul 22, 2026 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | -0.32% | 10,791,900 |
| Jul 21, 2026 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | 2.35% | 10,775,100 |
| Jul 20, 2026 | 1.21 | 1.24 | 1.21 | 1.23 | 1.23 | 2.50% | 17,633,900 |
| Jul 17, 2026 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | -2.75% | 18,662,001 |
| Jul 16, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | -1.44% | 11,953,200 |