GF Fund Management Co Ltd - GF CNI Information Technology Innovation Theme Index ETF (SHE:159539)
China · Delayed Price · Currency is CNY 2.443
+1.335 (120.44%)
Jul 9, 2026, 4:00 PM EDT
SHE:159539 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.81 | 1.84 | 1.79 | 1.80 | 1.80 | 1.87% | 4,708,400 |
| Sep 21, 2026 | 1.77 | 1.79 | 1.76 | 1.77 | 1.77 | 0.45% | 1,469,900 |
| Sep 18, 2026 | 1.72 | 1.77 | 1.72 | 1.76 | 1.76 | 3.53% | 1,575,701 |
| Sep 17, 2026 | 1.71 | 1.73 | 1.69 | 1.70 | 1.70 | -0.82% | 1,315,200 |
| Sep 16, 2026 | 1.68 | 1.72 | 1.65 | 1.71 | 1.71 | 3.19% | 1,153,000 |
| Sep 15, 2026 | 1.64 | 1.68 | 1.64 | 1.66 | 1.66 | 0.91% | 2,708,201 |
| Sep 14, 2026 | 1.65 | 1.67 | 1.64 | 1.65 | 1.65 | -1.50% | 1,910,900 |
| Sep 11, 2026 | 1.68 | 1.69 | 1.64 | 1.67 | 1.67 | -1.53% | 1,010,200 |
| Sep 10, 2026 | 1.70 | 1.72 | 1.69 | 1.70 | 1.70 | -0.59% | 1,468,400 |
| Sep 9, 2026 | 1.75 | 1.75 | 1.70 | 1.71 | 1.71 | -1.33% | 997,300 |
| Sep 8, 2026 | 1.75 | 1.75 | 1.72 | 1.73 | 1.73 | -0.86% | 1,430,700 |
| Sep 7, 2026 | 1.73 | 1.76 | 1.72 | 1.74 | 1.74 | 1.93% | 2,500,700 |
| Sep 4, 2026 | 1.76 | 1.78 | 1.70 | 1.71 | 1.71 | -2.56% | 1,337,700 |
| Sep 3, 2026 | 1.78 | 1.80 | 1.74 | 1.76 | 1.76 | -0.28% | 1,332,100 |
| Sep 2, 2026 | 1.78 | 1.79 | 1.76 | 1.76 | 1.76 | -1.89% | 977,300 |
| Sep 1, 2026 | 1.83 | 1.84 | 1.78 | 1.80 | 1.80 | -1.81% | 940,600 |
| Aug 31, 2026 | 1.77 | 1.83 | 1.75 | 1.83 | 1.83 | 2.12% | 1,106,200 |
| Aug 28, 2026 | 1.82 | 1.84 | 1.79 | 1.79 | 1.79 | -1.65% | 1,816,200 |
| Aug 27, 2026 | 1.76 | 1.82 | 1.74 | 1.82 | 1.82 | 4.84% | 5,190,800 |
| Aug 26, 2026 | 1.73 | 1.75 | 1.71 | 1.74 | 1.74 | 0.64% | 1,389,100 |
| Aug 25, 2026 | 1.67 | 1.74 | 1.67 | 1.73 | 1.73 | 0.94% | 1,944,500 |
| Aug 24, 2026 | 1.79 | 1.79 | 1.69 | 1.71 | 1.71 | -3.93% | 2,217,100 |
| Aug 21, 2026 | 1.80 | 1.80 | 1.72 | 1.78 | 1.78 | 0.57% | 1,518,800 |
| Aug 20, 2026 | 1.78 | 1.81 | 1.76 | 1.77 | 1.77 | -0.17% | 2,403,100 |
| Aug 19, 2026 | 1.86 | 1.87 | 1.76 | 1.77 | 1.77 | -7.71% | 4,229,200 |
| Aug 18, 2026 | 1.95 | 1.95 | 1.88 | 1.92 | 1.92 | -1.03% | 1,677,000 |
| Aug 17, 2026 | 1.87 | 1.94 | 1.84 | 1.94 | 1.94 | 3.80% | 1,203,300 |
| Aug 14, 2026 | 1.87 | 1.89 | 1.84 | 1.87 | 1.87 | 0.48% | 1,458,100 |
| Aug 13, 2026 | 1.91 | 1.93 | 1.86 | 1.86 | 1.86 | -0.85% | 2,050,800 |
| Aug 12, 2026 | 1.86 | 1.89 | 1.85 | 1.88 | 1.88 | 1.13% | 1,190,600 |
| Aug 11, 2026 | 1.86 | 1.90 | 1.85 | 1.86 | 1.86 | -0.86% | 1,117,200 |
| Aug 10, 2026 | 1.90 | 1.90 | 1.84 | 1.87 | 1.87 | -0.80% | 3,117,200 |
| Aug 7, 2026 | 1.84 | 1.90 | 1.82 | 1.89 | 1.89 | 2.11% | 3,286,800 |
| Aug 6, 2026 | 1.79 | 1.87 | 1.78 | 1.85 | 1.85 | -0.27% | 2,921,470 |
| Aug 5, 2026 | 1.75 | 1.87 | 1.75 | 1.85 | 1.85 | 5.41% | 6,027,902 |
| Aug 4, 2026 | 1.72 | 1.76 | 1.66 | 1.76 | 1.76 | 4.71% | 2,707,800 |
| Aug 3, 2026 | 1.77 | 1.77 | 1.67 | 1.68 | 1.68 | -5.09% | 3,895,800 |
| Jul 31, 2026 | 1.84 | 1.85 | 1.77 | 1.77 | 1.77 | 3.94% | 4,901,600 |
| Jul 30, 2026 | 1.76 | 1.77 | 1.67 | 1.70 | 1.70 | -3.90% | 6,717,300 |
| Jul 29, 2026 | 1.80 | 1.82 | 1.70 | 1.77 | 1.77 | -1.94% | 6,839,600 |
| Jul 28, 2026 | 1.89 | 1.90 | 1.80 | 1.81 | 1.81 | -6.48% | 4,709,000 |
| Jul 27, 2026 | 1.92 | 1.94 | 1.84 | 1.93 | 1.93 | 0.36% | 5,390,700 |
| Jul 24, 2026 | 1.93 | 1.97 | 1.89 | 1.92 | 1.92 | -1.08% | 3,232,500 |
| Jul 23, 2026 | 2.01 | 2.04 | 1.92 | 1.94 | 1.94 | -3.48% | 4,140,300 |
| Jul 22, 2026 | 2.03 | 2.09 | 1.99 | 2.01 | 2.01 | -1.08% | 6,041,600 |
| Jul 21, 2026 | 1.87 | 2.04 | 1.78 | 2.04 | 2.04 | 9.52% | 6,282,500 |
| Jul 20, 2026 | 1.88 | 1.93 | 1.78 | 1.86 | 1.86 | 0.60% | 3,763,700 |
| Jul 17, 2026 | 1.97 | 2.00 | 1.84 | 1.85 | 1.85 | -7.97% | 5,688,312 |
| Jul 16, 2026 | 2.02 | 2.12 | 1.99 | 2.01 | 2.01 | -4.20% | 4,442,001 |
| Jul 15, 2026 | 2.23 | 2.23 | 2.09 | 2.10 | 2.10 | -4.90% | 3,858,701 |