GF Fund Management Co. Ltd. - CSI All Share Power and Power Grid Index ETF (SHE:159611)
China · Delayed Price · Currency is CNY 1.091
-0.039 (-3.45%)
At close: Jun 18, 2026
SHE:159611 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1.13 | 1.13 | 1.09 | 1.09 | 1.09 | -3.45% | 1,251,579,000 |
| Jun 17, 2026 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -1.05% | 531,343,400 |
| Jun 16, 2026 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -0.70% | 473,330,500 |
| Jun 15, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 0.88% | 487,616,700 |
| Jun 12, 2026 | 1.13 | 1.15 | 1.12 | 1.14 | 1.14 | 1.06% | 592,657,800 |
| Jun 11, 2026 | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | 0.09% | 561,799,700 |
| Jun 10, 2026 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | -2.76% | 544,996,300 |
| Jun 9, 2026 | 1.15 | 1.16 | 1.12 | 1.16 | 1.16 | 1.22% | 789,608,700 |
| Jun 8, 2026 | 1.15 | 1.18 | 1.14 | 1.15 | 1.15 | -2.80% | 1,018,135,931 |
| Jun 5, 2026 | 1.23 | 1.25 | 1.17 | 1.18 | 1.18 | -4.07% | 1,087,541,000 |
| Jun 4, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -1.68% | 724,395,700 |
| Jun 3, 2026 | 1.22 | 1.26 | 1.21 | 1.25 | 1.25 | 0.64% | 1,416,589,000 |
| Jun 2, 2026 | 1.24 | 1.25 | 1.22 | 1.24 | 1.24 | -1.27% | 1,293,530,000 |
| Jun 1, 2026 | 1.25 | 1.26 | 1.20 | 1.26 | 1.26 | 1.29% | 1,460,344,000 |
| May 29, 2026 | 1.20 | 1.25 | 1.19 | 1.24 | 1.24 | 3.50% | 1,123,007,000 |
| May 28, 2026 | 1.19 | 1.22 | 1.18 | 1.20 | 1.20 | 1.27% | 763,499,700 |
| May 27, 2026 | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | 1.11% | 578,940,105 |
| May 26, 2026 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | - | 424,543,200 |
| May 25, 2026 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | 2.54% | 500,931,800 |
| May 22, 2026 | 1.13 | 1.15 | 1.12 | 1.14 | 1.14 | 0.44% | 356,962,700 |
| May 21, 2026 | 1.14 | 1.17 | 1.13 | 1.14 | 1.14 | -1.56% | 653,926,800 |
| May 20, 2026 | 1.21 | 1.21 | 1.15 | 1.16 | 1.16 | -4.94% | 1,112,986,000 |
| May 19, 2026 | 1.17 | 1.22 | 1.16 | 1.22 | 1.22 | 4.02% | 658,524,300 |
| May 18, 2026 | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | 0.43% | 364,673,100 |
| May 15, 2026 | 1.16 | 1.18 | 1.14 | 1.16 | 1.16 | -0.85% | 667,259,000 |
| May 14, 2026 | 1.21 | 1.23 | 1.17 | 1.17 | 1.17 | -2.41% | 736,688,000 |
| May 13, 2026 | 1.18 | 1.21 | 1.18 | 1.20 | 1.20 | 2.12% | 645,969,800 |
| May 12, 2026 | 1.17 | 1.19 | 1.15 | 1.18 | 1.18 | 1.03% | 428,957,100 |
| May 11, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 1.57% | 443,436,900 |
| May 8, 2026 | 1.15 | 1.17 | 1.14 | 1.15 | 1.15 | -0.17% | 491,134,600 |
| May 7, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 1.23% | 368,029,400 |
| May 6, 2026 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | 2.44% | 488,662,900 |
| Apr 30, 2026 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | -1.42% | 399,437,900 |
| Apr 29, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | 0.09% | 306,111,600 |
| Apr 28, 2026 | 1.11 | 1.13 | 1.10 | 1.12 | 1.12 | 0.63% | 303,026,800 |
| Apr 27, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | -0.62% | 296,226,800 |
| Apr 24, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -1.66% | 403,818,000 |
| Apr 23, 2026 | 1.12 | 1.15 | 1.11 | 1.14 | 1.14 | 1.96% | 597,005,200 |
| Apr 22, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | -0.27% | 511,292,100 |
| Apr 21, 2026 | 1.11 | 1.13 | 1.10 | 1.12 | 1.12 | 1.26% | 509,724,300 |
| Apr 20, 2026 | 1.10 | 1.11 | 1.09 | 1.11 | 1.11 | 1.28% | 315,936,800 |
| Apr 17, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | -0.27% | 254,562,900 |
| Apr 16, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 0.55% | 405,584,800 |
| Apr 15, 2026 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | 0.37% | 441,162,300 |
| Apr 14, 2026 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | 0.18% | 518,693,500 |
| Apr 13, 2026 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 0.93% | 482,787,400 |
| Apr 10, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | -0.19% | 299,780,800 |
| Apr 9, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | -0.83% | 423,840,700 |
| Apr 8, 2026 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 2.07% | 428,892,700 |
| Apr 7, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.19% | 251,981,300 |