GF Fund Management Co. Ltd. - CSI All Share Power and Power Grid Index ETF (SHE:159611)
China · Delayed Price · Currency is CNY 1.034
-0.005 (-0.48%)
Sep 22, 2026, 4:00 PM EDT
SHE:159611 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.48% | 218,378,100 |
| Sep 21, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | -0.10% | 195,406,300 |
| Sep 18, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | 0.29% | 300,185,310 |
| Sep 17, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -1.52% | 323,381,800 |
| Sep 16, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | -0.09% | 303,386,400 |
| Sep 15, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -0.28% | 385,667,183 |
| Sep 14, 2026 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | 0.28% | 374,395,300 |
| Sep 11, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -0.75% | 384,593,292 |
| Sep 10, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.76% | 371,818,446 |
| Sep 9, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 1.05% | 370,334,819 |
| Sep 8, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | 0.77% | 268,515,984 |
| Sep 7, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -0.86% | 303,593,784 |
| Sep 4, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.29% | 367,367,235 |
| Sep 3, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.19% | 348,925,163 |
| Sep 2, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | -0.38% | 290,641,794 |
| Sep 1, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 1.35% | 429,981,667 |
| Aug 31, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | -0.58% | 296,678,725 |
| Aug 28, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.29% | 283,057,400 |
| Aug 27, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | -0.38% | 278,993,100 |
| Aug 26, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 1.26% | 415,710,146 |
| Aug 25, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.19% | 205,247,452 |
| Aug 24, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.88% | 294,828,237 |
| Aug 21, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.49% | 254,722,553 |
| Aug 20, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 0.10% | 311,577,492 |
| Aug 19, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 435,644,702 |
| Aug 18, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.76% | 388,767,444 |
| Aug 17, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | -0.19% | 382,646,323 |
| Aug 14, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -1.87% | 529,282,201 |
| Aug 13, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.56% | 533,963,632 |
| Aug 12, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.65% | 372,939,332 |
| Aug 11, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.47% | 646,109,039 |
| Aug 10, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | 0.47% | 598,594,200 |
| Aug 7, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | - | 609,113,839 |
| Aug 6, 2026 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | -0.84% | 580,630,741 |
| Aug 5, 2026 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -0.74% | 634,885,863 |
| Aug 4, 2026 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | -0.92% | 473,075,768 |
| Aug 3, 2026 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 1.31% | 389,572,527 |
| Jul 31, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | - | 497,535,708 |
| Jul 30, 2026 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | 0.19% | 459,450,636 |
| Jul 29, 2026 | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | 1.52% | 539,638,002 |
| Jul 28, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.85% | 542,204,214 |
| Jul 27, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 0.85% | 508,834,814 |
| Jul 24, 2026 | 1.09 | 1.10 | 1.05 | 1.05 | 1.05 | -4.09% | 955,014,264 |
| Jul 23, 2026 | 1.08 | 1.11 | 1.08 | 1.10 | 1.10 | 0.83% | 1,036,434,748 |
| Jul 22, 2026 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | 1.58% | 1,544,758,568 |
| Jul 21, 2026 | 1.08 | 1.08 | 1.05 | 1.07 | 1.07 | -0.74% | 1,540,977,353 |
| Jul 20, 2026 | 1.03 | 1.08 | 1.02 | 1.08 | 1.08 | 4.65% | 1,244,682,629 |
| Jul 17, 2026 | 1.01 | 1.04 | 1.01 | 1.03 | 1.03 | 2.18% | 1,028,221,982 |
| Jul 16, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.65% | 419,562,800 |
| Jul 15, 2026 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 0.59% | 475,402,865 |