Gf Fund Management Co Ltd - GF CSI Cloud Computing and Big Data Index ETF Fund (SHE:159527)

China · Delayed Price · Currency is CNY

0.7130

+0.0130 (1.86%)

At close: Sep 22, 2026

SHE:159527 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.71	0.72	0.71	0.71	0.71	1.86%	14,722,200
Sep 21, 2026	0.70	0.70	0.70	0.70	0.70	0.57%	8,005,500
Sep 18, 2026	0.69	0.70	0.69	0.70	0.70	2.35%	11,129,300
Sep 17, 2026	0.68	0.69	0.68	0.68	0.68	-0.73%	6,196,400
Sep 16, 2026	0.67	0.69	0.67	0.69	0.69	1.33%	10,150,400
Sep 15, 2026	0.68	0.68	0.67	0.68	0.68	-0.15%	9,586,000
Sep 14, 2026	0.68	0.69	0.67	0.68	0.68	-0.44%	12,751,100
Sep 11, 2026	0.68	0.68	0.67	0.68	0.68	-0.58%	11,523,600
Sep 10, 2026	0.69	0.69	0.68	0.68	0.68	-1.30%	7,235,300
Sep 9, 2026	0.70	0.70	0.69	0.69	0.69	-1.00%	15,981,223
Sep 8, 2026	0.71	0.71	0.70	0.70	0.70	-1.41%	20,831,300
Sep 7, 2026	0.71	0.71	0.70	0.71	0.71	0.28%	26,813,900
Sep 4, 2026	0.72	0.73	0.70	0.71	0.71	-0.70%	24,021,100
Sep 3, 2026	0.72	0.73	0.71	0.71	0.71	-0.28%	15,005,900
Sep 2, 2026	0.73	0.73	0.71	0.72	0.72	-2.05%	16,968,500
Sep 1, 2026	0.73	0.74	0.72	0.73	0.73	-	20,845,200
Aug 31, 2026	0.69	0.73	0.69	0.73	0.73	3.11%	24,695,000
Aug 28, 2026	0.72	0.73	0.71	0.71	0.71	0.57%	26,596,293
Aug 27, 2026	0.69	0.71	0.69	0.70	0.70	2.18%	16,495,000
Aug 26, 2026	0.69	0.70	0.68	0.69	0.69	-0.14%	13,056,700
Aug 25, 2026	0.68	0.69	0.68	0.69	0.69	0.44%	13,000,500
Aug 24, 2026	0.71	0.71	0.68	0.69	0.69	-3.38%	18,604,700
Aug 21, 2026	0.70	0.71	0.70	0.71	0.71	0.28%	16,340,400
Aug 20, 2026	0.71	0.72	0.70	0.71	0.71	0.85%	23,127,971
Aug 19, 2026	0.73	0.74	0.70	0.70	0.70	-6.89%	37,104,671
Aug 18, 2026	0.76	0.76	0.73	0.76	0.76	-0.79%	45,752,350
Aug 17, 2026	0.75	0.76	0.74	0.76	0.76	1.20%	23,509,820
Aug 14, 2026	0.74	0.75	0.73	0.75	0.75	1.76%	18,304,400
Aug 13, 2026	0.75	0.76	0.74	0.74	0.74	0.41%	30,901,663
Aug 12, 2026	0.74	0.75	0.73	0.74	0.74	0.68%	16,320,083
Aug 11, 2026	0.74	0.75	0.72	0.73	0.73	-0.54%	22,866,200
Aug 10, 2026	0.74	0.74	0.73	0.74	0.74	-1.47%	22,253,700
Aug 7, 2026	0.74	0.75	0.73	0.75	0.75	0.13%	49,968,729
Aug 6, 2026	0.74	0.76	0.74	0.75	0.75	-0.93%	43,153,632
Aug 5, 2026	0.72	0.76	0.72	0.75	0.75	1.90%	73,382,100
Aug 4, 2026	0.71	0.74	0.71	0.74	0.74	4.83%	54,759,900
Aug 3, 2026	0.71	0.73	0.70	0.70	0.70	-1.26%	67,852,600
Jul 31, 2026	0.69	0.71	0.66	0.71	0.71	9.86%	57,067,379
Jul 30, 2026	0.67	0.69	0.65	0.65	0.65	-4.70%	22,016,100
Jul 29, 2026	0.70	0.70	0.66	0.68	0.68	-2.01%	32,382,800
Jul 28, 2026	0.70	0.71	0.69	0.70	0.70	-2.66%	20,989,400
Jul 27, 2026	0.69	0.72	0.69	0.71	0.71	2.29%	22,470,300
Jul 24, 2026	0.71	0.72	0.70	0.70	0.70	-4.12%	23,700,800
Jul 23, 2026	0.75	0.75	0.72	0.73	0.73	-2.54%	34,806,800
Jul 22, 2026	0.72	0.77	0.72	0.75	0.75	0.63%	68,030,800
Jul 21, 2026	0.71	0.74	0.69	0.74	0.74	4.36%	50,843,992
Jul 20, 2026	0.70	0.73	0.69	0.71	0.71	3.89%	46,975,453
Jul 17, 2026	0.72	0.73	0.68	0.68	0.68	-6.97%	43,108,631
Jul 16, 2026	0.71	0.75	0.71	0.74	0.74	1.10%	27,238,841
Jul 15, 2026	0.73	0.74	0.72	0.73	0.73	-0.73%	32,060,720