Gf Fund Management Co Ltd - GF CSI All Share Automobiles ETF (SHE:159512)
China · Delayed Price · Currency is CNY 1.012
-0.002 (-0.20%)
At close: Sep 23, 2026
SHE:159512 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | 1.10% | 23,217,200 |
| Sep 21, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 0.40% | 13,668,400 |
| Sep 18, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 14,158,300 |
| Sep 17, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 0.91% | 11,792,100 |
| Sep 16, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -0.90% | 17,979,400 |
| Sep 15, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.77% | 20,136,400 |
| Sep 14, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 1.60% | 13,529,000 |
| Sep 11, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | -0.50% | 19,490,100 |
| Sep 10, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.85% | 13,964,200 |
| Sep 9, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | -0.10% | 10,489,700 |
| Sep 8, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | - | 12,601,200 |
| Sep 7, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | -0.19% | 12,495,300 |
| Sep 4, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | 0.59% | 14,883,800 |
| Sep 3, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.29% | 13,019,500 |
| Sep 2, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -1.82% | 14,571,800 |
| Sep 1, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | 0.97% | 12,067,800 |
| Aug 31, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.62% | 13,234,300 |
| Aug 28, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | 0.38% | 10,440,300 |
| Aug 27, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | -0.10% | 13,685,500 |
| Aug 26, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.58% | 15,584,300 |
| Aug 25, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 1.36% | 12,018,800 |
| Aug 24, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.87% | 7,853,400 |
| Aug 21, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | -1.24% | 9,159,100 |
| Aug 20, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 2.04% | 17,041,600 |
| Aug 19, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -2.00% | 15,870,400 |
| Aug 18, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -0.85% | 13,407,700 |
| Aug 17, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.47% | 16,014,800 |
| Aug 14, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -1.40% | 17,130,500 |
| Aug 13, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -1.84% | 24,087,800 |
| Aug 12, 2026 | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | 0.65% | 17,822,600 |
| Aug 11, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -1.28% | 17,507,000 |
| Aug 10, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | 0.37% | 14,787,900 |
| Aug 7, 2026 | 1.09 | 1.09 | 1.07 | 1.09 | 1.09 | - | 18,221,900 |
| Aug 6, 2026 | 1.11 | 1.11 | 1.08 | 1.09 | 1.09 | -1.97% | 18,978,000 |
| Aug 5, 2026 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | 0.45% | 21,644,100 |
| Aug 4, 2026 | 1.13 | 1.13 | 1.10 | 1.11 | 1.11 | -1.86% | 22,594,600 |
| Aug 3, 2026 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -0.79% | 18,860,000 |
| Jul 31, 2026 | 1.10 | 1.14 | 1.09 | 1.14 | 1.14 | 0.44% | 28,244,700 |
| Jul 30, 2026 | 1.10 | 1.14 | 1.09 | 1.13 | 1.13 | 2.90% | 42,426,700 |
| Jul 29, 2026 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | 2.89% | 27,745,700 |
| Jul 28, 2026 | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | 2.10% | 14,346,800 |
| Jul 27, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | 1.55% | 6,874,100 |
| Jul 24, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -2.27% | 10,267,300 |
| Jul 23, 2026 | 1.04 | 1.06 | 1.03 | 1.06 | 1.06 | 1.83% | 5,680,700 |
| Jul 22, 2026 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | -0.67% | 7,419,700 |
| Jul 21, 2026 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | 0.67% | 8,829,000 |
| Jul 20, 2026 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 0.97% | 9,374,600 |
| Jul 17, 2026 | 1.06 | 1.07 | 1.02 | 1.03 | 1.03 | -2.93% | 8,526,600 |
| Jul 16, 2026 | 1.05 | 1.07 | 1.04 | 1.06 | 1.06 | 0.86% | 10,024,300 |
| Jul 15, 2026 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 2.54% | 7,530,000 |