Skip to main content
logo
Gf Fund Management Co Ltd - GF CNI New Energy Vehicles Battery ETF (SHE:159755)
China flag China · Delayed Price · Currency is CNY
1.083
-0.034 (-3.04%)
Mar 31, 2026, 4:00 PM EDT

SHE:159755 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 20261.121.121.081.081.08-3.04%786,550,200
Mar 30, 20261.121.131.101.121.12-0.53%893,143,600
Mar 27, 20261.091.131.081.121.122.46%1,163,104,000
Mar 26, 20261.091.121.081.101.100.46%635,843,400
Mar 25, 20261.081.101.071.091.091.39%453,772,500
Mar 24, 20261.091.091.041.081.08-0.19%831,837,800
Mar 23, 20261.071.111.071.081.08-0.37%853,067,600
Mar 20, 20261.061.111.061.081.081.50%726,628,400
Mar 19, 20261.081.091.061.071.07-2.38%577,900,300
Mar 18, 20261.101.111.081.091.09-0.91%486,534,600
Mar 17, 20261.141.141.101.101.10-2.48%605,574,600
Mar 16, 20261.121.141.111.131.130.53%717,222,100
Mar 13, 20261.121.151.121.121.12-0.44%471,876,600
Mar 12, 20261.131.131.121.131.130.53%433,923,000
Mar 11, 20261.101.141.091.121.122.65%928,974,100
Mar 10, 20261.091.101.081.091.091.96%442,685,700
Mar 9, 20261.051.081.031.071.070.85%383,220,000
Mar 6, 20261.071.071.061.061.06-0.47%286,983,700
Mar 5, 20261.081.091.061.071.070.19%268,465,800
Mar 4, 20261.051.081.051.071.07-0.09%401,774,300
Mar 3, 20261.101.111.071.071.07-3.00%643,063,000
Mar 2, 20261.091.111.081.101.100.09%446,043,700
Feb 27, 20261.091.101.091.101.100.27%423,911,000
Feb 26, 20261.131.131.091.101.10-1.88%432,972,000
Feb 25, 20261.101.131.101.121.122.10%615,332,200
Feb 24, 20261.111.111.091.101.100.64%355,754,700
Feb 13, 20261.091.101.081.091.09-1.18%309,014,100
Feb 12, 20261.091.101.091.101.101.01%444,405,000
Feb 11, 20261.071.091.071.091.092.16%569,087,500
Feb 10, 20261.071.071.061.071.07-0.37%450,788,100
Feb 9, 20261.081.081.061.071.071.04%344,493,200
Feb 6, 20261.031.071.021.061.061.83%589,776,100
Feb 5, 20261.061.061.031.041.04-2.16%394,411,800
Feb 4, 20261.051.071.041.061.061.33%520,202,600
Feb 3, 20261.041.051.031.051.051.94%456,421,500
Feb 2, 20261.041.061.031.031.03-2.65%519,232,500
Jan 30, 20261.071.071.031.061.06-1.40%728,099,100
Jan 29, 20261.091.091.071.071.07-1.56%715,285,600
Jan 28, 20261.101.101.071.091.09-0.37%729,780,200
Jan 27, 20261.111.111.071.091.09-1.53%595,227,400
Jan 26, 20261.141.141.111.111.11-0.89%634,654,000
Jan 23, 20261.101.121.091.121.122.19%651,017,900
Jan 22, 20261.111.121.091.101.10-0.99%567,471,600
Jan 21, 20261.091.121.091.111.111.47%464,926,800
Jan 20, 20261.121.121.081.091.09-1.89%621,263,100
Jan 19, 20261.111.121.111.111.110.09%419,654,300
Jan 16, 20261.121.131.111.111.110.27%643,757,100
Jan 15, 20261.091.121.081.111.112.21%903,204,333
Jan 14, 20261.091.111.071.091.09-0.64%857,265,163
Jan 13, 20261.101.121.091.091.09-0.46%923,048,600