GF Fund Management Co. Ltd - CSI All Shares Index Fund (SHE:159936)
China · Delayed Price · Currency is CNY 1.883
+0.006 (0.32%)
At close: Sep 22, 2026
SHE:159936 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | 0.32% | 327,800 |
| Sep 21, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.16% | 120,300 |
| Sep 18, 2026 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | 0.48% | 195,100 |
| Sep 17, 2026 | 1.85 | 1.87 | 1.85 | 1.87 | 1.87 | 0.59% | 103,000 |
| Sep 16, 2026 | 1.86 | 1.86 | 1.84 | 1.86 | 1.86 | -0.59% | 118,000 |
| Sep 15, 2026 | 1.88 | 1.89 | 1.87 | 1.87 | 1.87 | -0.58% | 201,100 |
| Sep 14, 2026 | 1.87 | 1.89 | 1.87 | 1.88 | 1.88 | 0.37% | 3,255,000 |
| Sep 11, 2026 | 1.90 | 1.90 | 1.86 | 1.88 | 1.88 | -1.37% | 169,100 |
| Sep 10, 2026 | 1.92 | 1.92 | 1.89 | 1.90 | 1.90 | -0.78% | 453,700 |
| Sep 9, 2026 | 1.91 | 1.92 | 1.91 | 1.92 | 1.92 | -0.47% | 145,200 |
| Sep 8, 2026 | 1.93 | 1.93 | 1.92 | 1.93 | 1.93 | -0.16% | 247,500 |
| Sep 7, 2026 | 1.93 | 1.93 | 1.92 | 1.93 | 1.93 | - | 222,700 |
| Sep 4, 2026 | 1.94 | 1.95 | 1.92 | 1.93 | 1.93 | -0.26% | 5,718,700 |
| Sep 3, 2026 | 1.92 | 1.94 | 1.91 | 1.93 | 1.93 | 0.89% | 1,315,300 |
| Sep 2, 2026 | 1.94 | 1.94 | 1.92 | 1.92 | 1.92 | -1.08% | 689,000 |
| Sep 1, 2026 | 1.95 | 1.95 | 1.94 | 1.94 | 1.94 | 0.36% | 497,000 |
| Aug 31, 2026 | 1.93 | 1.93 | 1.92 | 1.93 | 1.93 | -0.10% | 968,100 |
| Aug 28, 2026 | 1.94 | 1.94 | 1.93 | 1.93 | 1.93 | -0.16% | 211,900 |
| Aug 27, 2026 | 1.92 | 1.94 | 1.92 | 1.94 | 1.94 | 0.42% | 677,800 |
| Aug 26, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.26% | 342,800 |
| Aug 25, 2026 | 1.91 | 1.93 | 1.90 | 1.92 | 1.92 | 1.10% | 520,600 |
| Aug 24, 2026 | 1.91 | 1.91 | 1.90 | 1.90 | 1.90 | -0.26% | 197,000 |
| Aug 21, 2026 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | -0.31% | 470,300 |
| Aug 20, 2026 | 1.89 | 1.92 | 1.89 | 1.91 | 1.91 | 0.68% | 222,800 |
| Aug 19, 2026 | 1.94 | 1.94 | 1.89 | 1.90 | 1.90 | -2.06% | 1,593,600 |
| Aug 18, 2026 | 1.93 | 1.97 | 1.92 | 1.94 | 1.94 | 0.15% | 240,500 |
| Aug 17, 2026 | 1.91 | 1.94 | 1.91 | 1.94 | 1.94 | 0.89% | 389,300 |
| Aug 14, 2026 | 1.94 | 1.94 | 1.91 | 1.92 | 1.92 | -0.57% | 324,100 |
| Aug 13, 2026 | 1.96 | 1.96 | 1.93 | 1.93 | 1.93 | -0.77% | 1,411,800 |
| Aug 12, 2026 | 1.94 | 1.95 | 1.93 | 1.95 | 1.95 | 0.26% | 240,600 |
| Aug 11, 2026 | 1.93 | 1.95 | 1.92 | 1.94 | 1.94 | -0.21% | 1,013,200 |
| Aug 10, 2026 | 1.94 | 1.94 | 1.92 | 1.94 | 1.94 | 1.25% | 313,800 |
| Aug 7, 2026 | 1.94 | 1.94 | 1.91 | 1.92 | 1.92 | -0.26% | 439,700 |
| Aug 6, 2026 | 1.95 | 1.95 | 1.91 | 1.93 | 1.93 | -1.08% | 1,515,300 |
| Aug 5, 2026 | 1.93 | 1.95 | 1.92 | 1.95 | 1.95 | 0.62% | 420,900 |
| Aug 4, 2026 | 1.93 | 1.93 | 1.92 | 1.93 | 1.93 | -0.51% | 2,320,200 |
| Aug 3, 2026 | 1.95 | 1.95 | 1.92 | 1.94 | 1.94 | -0.46% | 302,500 |
| Jul 31, 2026 | 1.94 | 1.96 | 1.91 | 1.95 | 1.95 | 0.88% | 1,384,600 |
| Jul 30, 2026 | 1.93 | 1.95 | 1.92 | 1.94 | 1.94 | 0.68% | 1,349,200 |
| Jul 29, 2026 | 1.89 | 1.93 | 1.89 | 1.92 | 1.92 | 1.64% | 1,308,900 |
| Jul 28, 2026 | 1.89 | 1.90 | 1.88 | 1.89 | 1.89 | 0.64% | 2,391,400 |
| Jul 27, 2026 | 1.92 | 1.92 | 1.85 | 1.88 | 1.88 | 1.46% | 1,356,400 |
| Jul 24, 2026 | 1.89 | 1.89 | 1.85 | 1.85 | 1.85 | -1.91% | 116,200 |
| Jul 23, 2026 | 1.89 | 1.89 | 1.88 | 1.89 | 1.89 | 0.27% | 539,900 |
| Jul 22, 2026 | 1.90 | 1.90 | 1.87 | 1.88 | 1.88 | -0.74% | 1,139,800 |
| Jul 21, 2026 | 1.87 | 1.90 | 1.87 | 1.90 | 1.90 | 1.28% | 2,971,500 |
| Jul 20, 2026 | 1.89 | 1.89 | 1.85 | 1.87 | 1.87 | 0.11% | 1,284,800 |
| Jul 17, 2026 | 1.94 | 1.94 | 1.86 | 1.87 | 1.87 | -2.70% | 1,493,000 |
| Jul 16, 2026 | 1.92 | 1.99 | 1.91 | 1.92 | 1.92 | -0.16% | 1,330,800 |
| Jul 15, 2026 | 1.89 | 1.93 | 1.89 | 1.93 | 1.93 | 1.80% | 217,400 |