GF SZSE 100 Classified Index Fund (SHE:159576)
China · Delayed Price · Currency is CNY 1.497
-0.006 (-0.40%)
At close: Sep 23, 2026
SHE:159576 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | -0.40% | 4,391,100 |
| Sep 22, 2026 | 1.50 | 1.53 | 1.50 | 1.50 | 1.50 | 0.13% | 6,013,600 |
| Sep 21, 2026 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | 0.74% | 1,907,600 |
| Sep 18, 2026 | 1.47 | 1.50 | 1.47 | 1.49 | 1.49 | 1.29% | 5,312,100 |
| Sep 17, 2026 | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | -0.54% | 4,509,800 |
| Sep 16, 2026 | 1.46 | 1.48 | 1.45 | 1.48 | 1.48 | 0.68% | 3,968,400 |
| Sep 15, 2026 | 1.48 | 1.49 | 1.46 | 1.47 | 1.47 | -0.61% | 1,448,100 |
| Sep 14, 2026 | 1.48 | 1.49 | 1.47 | 1.48 | 1.48 | -1.07% | 2,095,200 |
| Sep 11, 2026 | 1.50 | 1.50 | 1.47 | 1.49 | 1.49 | -0.40% | 4,587,400 |
| Sep 10, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -0.86% | 1,720,200 |
| Sep 9, 2026 | 1.51 | 1.52 | 1.50 | 1.51 | 1.51 | 0.33% | 3,991,300 |
| Sep 8, 2026 | 1.52 | 1.53 | 1.50 | 1.51 | 1.51 | -1.11% | 2,968,000 |
| Sep 7, 2026 | 1.51 | 1.53 | 1.50 | 1.53 | 1.53 | 1.94% | 4,035,600 |
| Sep 4, 2026 | 1.50 | 1.52 | 1.49 | 1.50 | 1.50 | -0.07% | 1,195,800 |
| Sep 3, 2026 | 1.51 | 1.51 | 1.49 | 1.50 | 1.50 | -0.60% | 1,182,300 |
| Sep 2, 2026 | 1.51 | 1.51 | 1.49 | 1.51 | 1.51 | -1.50% | 6,310,300 |
| Sep 1, 2026 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -1.16% | 766,000 |
| Aug 31, 2026 | 1.51 | 1.55 | 1.51 | 1.55 | 1.55 | 0.45% | 1,551,200 |
| Aug 28, 2026 | 1.55 | 1.56 | 1.54 | 1.54 | 1.54 | -0.71% | 891,500 |
| Aug 27, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | 0.65% | 4,248,600 |
| Aug 26, 2026 | 1.53 | 1.55 | 1.53 | 1.54 | 1.54 | 0.78% | 1,998,800 |
| Aug 25, 2026 | 1.53 | 1.54 | 1.52 | 1.53 | 1.53 | -0.97% | 3,182,200 |
| Aug 24, 2026 | 1.56 | 1.57 | 1.52 | 1.54 | 1.54 | -1.84% | 4,194,800 |
| Aug 21, 2026 | 1.55 | 1.58 | 1.55 | 1.57 | 1.57 | 1.48% | 1,236,700 |
| Aug 20, 2026 | 1.55 | 1.56 | 1.54 | 1.55 | 1.55 | 0.13% | 2,963,800 |
| Aug 19, 2026 | 1.58 | 1.61 | 1.54 | 1.55 | 1.55 | -4.21% | 3,954,300 |
| Aug 18, 2026 | 1.62 | 1.63 | 1.60 | 1.62 | 1.62 | -0.31% | 2,085,900 |
| Aug 17, 2026 | 1.59 | 1.63 | 1.59 | 1.62 | 1.62 | 2.08% | 2,551,100 |
| Aug 14, 2026 | 1.58 | 1.60 | 1.58 | 1.59 | 1.59 | -0.19% | 4,301,000 |
| Aug 13, 2026 | 1.60 | 1.62 | 1.59 | 1.59 | 1.59 | -0.25% | 3,656,500 |
| Aug 12, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.59 | 0.95% | 4,085,400 |
| Aug 11, 2026 | 1.58 | 1.60 | 1.58 | 1.58 | 1.58 | 0.13% | 4,441,100 |
| Aug 10, 2026 | 1.58 | 1.59 | 1.56 | 1.58 | 1.58 | -0.13% | 3,086,600 |
| Aug 7, 2026 | 1.57 | 1.60 | 1.57 | 1.58 | 1.58 | 0.70% | 4,643,600 |
| Aug 6, 2026 | 1.58 | 1.59 | 1.55 | 1.57 | 1.57 | -0.51% | 5,066,100 |
| Aug 5, 2026 | 1.54 | 1.59 | 1.54 | 1.58 | 1.58 | 0.96% | 5,590,800 |
| Aug 4, 2026 | 1.52 | 1.57 | 1.52 | 1.57 | 1.56 | 2.83% | 3,553,700 |
| Aug 3, 2026 | 1.52 | 1.53 | 1.51 | 1.52 | 1.52 | -0.26% | 2,233,300 |
| Jul 31, 2026 | 1.53 | 1.56 | 1.53 | 1.53 | 1.52 | 1.13% | 5,562,000 |
| Jul 30, 2026 | 1.52 | 1.54 | 1.48 | 1.51 | 1.51 | -2.52% | 3,775,800 |
| Jul 29, 2026 | 1.52 | 1.56 | 1.50 | 1.55 | 1.55 | 1.24% | 5,360,700 |
| Jul 28, 2026 | 1.58 | 1.58 | 1.53 | 1.53 | 1.53 | -5.09% | 4,450,000 |
| Jul 27, 2026 | 1.58 | 1.61 | 1.56 | 1.61 | 1.61 | 2.03% | 7,532,100 |
| Jul 24, 2026 | 1.61 | 1.61 | 1.57 | 1.58 | 1.58 | -1.80% | 2,283,300 |
| Jul 23, 2026 | 1.61 | 1.61 | 1.59 | 1.61 | 1.60 | 0.75% | 1,786,700 |
| Jul 22, 2026 | 1.63 | 1.63 | 1.59 | 1.60 | 1.59 | -2.09% | 5,234,900 |
| Jul 21, 2026 | 1.56 | 1.63 | 1.54 | 1.63 | 1.63 | 4.62% | 5,910,500 |
| Jul 20, 2026 | 1.56 | 1.59 | 1.53 | 1.56 | 1.56 | 0.19% | 7,598,500 |
| Jul 17, 2026 | 1.63 | 1.63 | 1.53 | 1.56 | 1.55 | -4.60% | 7,946,200 |
| Jul 16, 2026 | 1.63 | 1.66 | 1.62 | 1.63 | 1.63 | -1.69% | 7,466,800 |