Guotai S and P 500 Index Etf Cny (SHE:159612)
China · Delayed Price · Currency is CNY 1.807
-0.007 (-0.39%)
At close: Oct 10, 2025
SHE:159612 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1.81 | 1.82 | 1.81 | 1.81 | 1.81 | -0.39% | 21,613,400 |
| Oct 9, 2025 | 1.81 | 1.82 | 1.81 | 1.81 | 1.81 | 0.95% | 32,260,434 |
| Sep 30, 2025 | 1.80 | 1.80 | 1.79 | 1.80 | 1.80 | 0.11% | 24,914,134 |
| Sep 29, 2025 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | 0.56% | 30,487,486 |
| Sep 26, 2025 | 1.79 | 1.79 | 1.78 | 1.79 | 1.79 | -0.45% | 46,894,600 |
| Sep 25, 2025 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | -0.22% | 45,622,100 |
| Sep 24, 2025 | 1.80 | 1.81 | 1.79 | 1.80 | 1.80 | -0.33% | 91,792,950 |
| Sep 23, 2025 | 1.79 | 1.84 | 1.79 | 1.80 | 1.80 | 0.95% | 333,773,515 |
| Sep 22, 2025 | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | 0.45% | 38,775,500 |
| Sep 19, 2025 | 1.78 | 1.78 | 1.77 | 1.78 | 1.78 | - | 26,571,466 |
| Sep 18, 2025 | 1.79 | 1.80 | 1.78 | 1.78 | 1.78 | -0.84% | 49,539,174 |
| Sep 17, 2025 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | -0.22% | 17,209,721 |
| Sep 16, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.11% | 42,425,966 |
| Sep 15, 2025 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | 0.17% | 14,725,350 |
| Sep 12, 2025 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | - | 40,461,527 |
| Sep 11, 2025 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | -0.11% | 29,410,070 |
| Sep 10, 2025 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | 0.11% | 22,248,858 |
| Sep 9, 2025 | 1.79 | 1.80 | 1.79 | 1.79 | 1.79 | 0.06% | 36,320,000 |
| Sep 8, 2025 | 1.79 | 1.80 | 1.79 | 1.79 | 1.79 | 0.11% | 70,063,719 |
| Sep 5, 2025 | 1.79 | 1.80 | 1.79 | 1.79 | 1.79 | 0.39% | 42,145,240 |
| Sep 4, 2025 | 1.79 | 1.80 | 1.78 | 1.78 | 1.78 | -0.11% | 93,172,900 |
| Sep 3, 2025 | 1.78 | 1.79 | 1.77 | 1.78 | 1.78 | - | 117,516,619 |
| Sep 2, 2025 | 1.78 | 1.82 | 1.78 | 1.78 | 1.78 | 0.11% | 308,531,805 |
| Sep 1, 2025 | 1.78 | 1.79 | 1.78 | 1.78 | 1.78 | -0.06% | 53,286,321 |
| Aug 29, 2025 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | -0.50% | 128,902,476 |
| Aug 28, 2025 | 1.82 | 1.82 | 1.79 | 1.79 | 1.79 | -1.32% | 277,547,343 |
| Aug 27, 2025 | 1.81 | 1.84 | 1.80 | 1.82 | 1.82 | 0.78% | 353,495,053 |
| Aug 26, 2025 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | -0.44% | 69,290,860 |
| Aug 25, 2025 | 1.81 | 1.82 | 1.81 | 1.81 | 1.81 | 0.61% | 149,860,564 |
| Aug 22, 2025 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | -0.77% | 127,993,500 |
| Aug 21, 2025 | 1.81 | 1.83 | 1.81 | 1.81 | 1.81 | -0.17% | 205,626,876 |
| Aug 20, 2025 | 1.83 | 1.84 | 1.81 | 1.82 | 1.82 | -0.66% | 344,882,500 |
| Aug 19, 2025 | 1.81 | 1.85 | 1.81 | 1.83 | 1.83 | 1.27% | 720,008,000 |
| Aug 18, 2025 | 1.80 | 1.83 | 1.80 | 1.81 | 1.81 | -0.17% | 195,182,700 |
| Aug 15, 2025 | 1.82 | 1.83 | 1.80 | 1.81 | 1.81 | -0.33% | 253,178,700 |
| Aug 14, 2025 | 1.78 | 1.86 | 1.78 | 1.81 | 1.81 | 1.62% | 586,858,695 |
| Aug 13, 2025 | 1.79 | 1.79 | 1.78 | 1.79 | 1.79 | 0.39% | 49,733,276 |
| Aug 12, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.17% | 21,170,800 |
| Aug 11, 2025 | 1.78 | 1.79 | 1.78 | 1.78 | 1.78 | 0.23% | 20,167,969 |
| Aug 8, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.06% | 27,089,669 |
| Aug 7, 2025 | 1.78 | 1.79 | 1.78 | 1.78 | 1.78 | 0.06% | 84,888,800 |
| Aug 6, 2025 | 1.78 | 1.78 | 1.77 | 1.78 | 1.78 | -0.50% | 33,243,400 |
| Aug 5, 2025 | 1.80 | 1.80 | 1.78 | 1.79 | 1.79 | 0.56% | 32,089,500 |
| Aug 4, 2025 | 1.77 | 1.79 | 1.77 | 1.78 | 1.78 | -0.84% | 30,671,200 |
| Aug 1, 2025 | 1.81 | 1.82 | 1.79 | 1.79 | 1.79 | -1.32% | 74,924,068 |
| Jul 31, 2025 | 1.82 | 1.83 | 1.81 | 1.82 | 1.82 | 0.11% | 194,624,266 |
| Jul 30, 2025 | 1.82 | 1.84 | 1.81 | 1.81 | 1.81 | -0.33% | 167,071,500 |
| Jul 29, 2025 | 1.83 | 1.84 | 1.82 | 1.82 | 1.82 | -0.44% | 184,135,400 |
| Jul 28, 2025 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | 0.50% | 55,243,900 |
| Jul 25, 2025 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | -0.76% | 84,538,000 |