Gf Fund Management Co Ltd. - CSI Rare Metals Industry Index ETF (SHE:159608)
China · Delayed Price · Currency is CNY 1.027
-0.001 (-0.10%)
At close: Sep 22, 2026
SHE:159608 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | -0.10% | 48,756,800 |
| Sep 21, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 1.08% | 66,679,271 |
| Sep 18, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | 1.19% | 39,489,162 |
| Sep 17, 2026 | 1.01 | 1.03 | 1.00 | 1.01 | 1.01 | -1.47% | 57,626,300 |
| Sep 16, 2026 | 1.01 | 1.03 | 0.99 | 1.02 | 1.02 | 1.29% | 66,007,300 |
| Sep 15, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | -0.20% | 58,466,900 |
| Sep 14, 2026 | 1.00 | 1.02 | 0.99 | 1.01 | 1.01 | 0.30% | 74,097,334 |
| Sep 11, 2026 | 1.02 | 1.02 | 0.98 | 1.01 | 1.01 | -3.18% | 112,012,800 |
| Sep 10, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -1.52% | 47,078,400 |
| Sep 9, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | 0.67% | 75,328,200 |
| Sep 8, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | 0.48% | 77,846,600 |
| Sep 7, 2026 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 0.77% | 47,228,700 |
| Sep 4, 2026 | 1.06 | 1.07 | 1.03 | 1.04 | 1.04 | -2.27% | 65,718,200 |
| Sep 3, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | 0.57% | 61,172,879 |
| Sep 2, 2026 | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | -3.04% | 91,486,901 |
| Sep 1, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -2.25% | 63,146,198 |
| Aug 31, 2026 | 1.10 | 1.11 | 1.09 | 1.11 | 1.11 | -0.63% | 90,704,398 |
| Aug 28, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | - | 82,516,466 |
| Aug 27, 2026 | 1.08 | 1.12 | 1.08 | 1.12 | 1.12 | 2.29% | 101,005,011 |
| Aug 26, 2026 | 1.08 | 1.11 | 1.07 | 1.09 | 1.09 | 1.49% | 75,838,163 |
| Aug 25, 2026 | 1.09 | 1.10 | 1.06 | 1.08 | 1.08 | -2.71% | 107,723,900 |
| Aug 24, 2026 | 1.12 | 1.14 | 1.09 | 1.11 | 1.11 | -0.27% | 116,533,700 |
| Aug 21, 2026 | 1.09 | 1.12 | 1.08 | 1.11 | 1.11 | 2.40% | 120,036,901 |
| Aug 20, 2026 | 1.10 | 1.11 | 1.08 | 1.08 | 1.08 | -0.28% | 98,799,700 |
| Aug 19, 2026 | 1.12 | 1.13 | 1.09 | 1.09 | 1.09 | -4.57% | 93,070,218 |
| Aug 18, 2026 | 1.15 | 1.16 | 1.13 | 1.14 | 1.14 | -0.96% | 94,785,200 |
| Aug 17, 2026 | 1.13 | 1.15 | 1.12 | 1.15 | 1.15 | 1.77% | 133,050,229 |
| Aug 14, 2026 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | 2.45% | 97,738,172 |
| Aug 13, 2026 | 1.13 | 1.14 | 1.10 | 1.10 | 1.10 | -2.56% | 97,287,300 |
| Aug 12, 2026 | 1.11 | 1.15 | 1.11 | 1.13 | 1.13 | 1.07% | 97,343,900 |
| Aug 11, 2026 | 1.16 | 1.16 | 1.12 | 1.12 | 1.12 | -3.86% | 175,865,000 |
| Aug 10, 2026 | 1.16 | 1.17 | 1.13 | 1.17 | 1.17 | 1.66% | 219,286,300 |
| Aug 7, 2026 | 1.11 | 1.15 | 1.10 | 1.15 | 1.15 | 3.71% | 211,009,100 |
| Aug 6, 2026 | 1.12 | 1.12 | 1.09 | 1.11 | 1.11 | 0.91% | 223,438,719 |
| Aug 5, 2026 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | 4.99% | 230,629,005 |
| Aug 4, 2026 | 1.02 | 1.05 | 1.02 | 1.04 | 1.04 | 2.76% | 109,050,304 |
| Aug 3, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 0.69% | 57,541,600 |
| Jul 31, 2026 | 1.01 | 1.03 | 1.01 | 1.01 | 1.01 | 1.72% | 87,563,100 |
| Jul 30, 2026 | 1.01 | 1.02 | 0.98 | 0.99 | 0.99 | -2.27% | 74,654,000 |
| Jul 29, 2026 | 1.00 | 1.03 | 0.98 | 1.01 | 1.01 | 1.10% | 83,252,413 |
| Jul 28, 2026 | 1.01 | 1.03 | 1.00 | 1.00 | 1.00 | -3.09% | 80,122,600 |
| Jul 27, 2026 | 1.01 | 1.04 | 1.00 | 1.04 | 1.04 | 2.99% | 92,260,200 |
| Jul 24, 2026 | 1.03 | 1.04 | 1.00 | 1.01 | 1.01 | -4.19% | 95,274,600 |
| Jul 23, 2026 | 1.02 | 1.06 | 1.01 | 1.05 | 1.05 | 3.35% | 114,464,800 |
| Jul 22, 2026 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | 0.89% | 114,743,462 |
| Jul 21, 2026 | 0.95 | 1.01 | 0.94 | 1.01 | 1.01 | 5.34% | 158,840,733 |
| Jul 20, 2026 | 0.99 | 1.01 | 0.94 | 0.96 | 0.96 | -3.44% | 109,299,400 |
| Jul 17, 2026 | 1.03 | 1.04 | 0.99 | 0.99 | 0.99 | -4.90% | 103,427,800 |
| Jul 16, 2026 | 1.05 | 1.07 | 1.03 | 1.04 | 1.04 | -2.53% | 86,222,200 |
| Jul 15, 2026 | 1.12 | 1.12 | 1.06 | 1.07 | 1.07 | -2.91% | 94,834,908 |