GF NASDAQ-100 ETF (SHE:159941)
China · Delayed Price · Currency is CNY 1.284
-0.019 (-1.46%)
Apr 2, 2026, 4:00 PM EDT
SHE:159941 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | -1.46% | 632,685,900 |
| Apr 1, 2026 | 1.28 | 1.31 | 1.28 | 1.30 | 1.30 | 4.16% | 960,290,600 |
| Mar 31, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | -0.24% | 755,315,000 |
| Mar 30, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | -1.72% | 994,930,500 |
| Mar 27, 2026 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | -0.39% | 612,187,100 |
| Mar 26, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.85% | 454,734,300 |
| Mar 25, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.86% | 875,575,300 |
| Mar 24, 2026 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | 1.91% | 1,091,531,000 |
| Mar 23, 2026 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -3.31% | 1,042,788,000 |
| Mar 20, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.69% | 358,696,000 |
| Mar 19, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -1.80% | 612,822,500 |
| Mar 18, 2026 | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | 1.29% | 689,354,700 |
| Mar 17, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -0.60% | 498,848,100 |
| Mar 16, 2026 | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | 0.68% | 517,909,900 |
| Mar 13, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | -0.90% | 336,064,800 |
| Mar 12, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.60% | 422,598,707 |
| Mar 11, 2026 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | 0.23% | 364,053,700 |
| Mar 10, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | 1.68% | 684,487,000 |
| Mar 9, 2026 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | -2.38% | 826,815,800 |
| Mar 6, 2026 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | -0.07% | 428,602,700 |
| Mar 5, 2026 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | 2.44% | 633,616,700 |
| Mar 4, 2026 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -1.58% | 629,279,900 |
| Mar 3, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -0.37% | 441,829,200 |
| Mar 2, 2026 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | -0.96% | 439,728,900 |
| Feb 27, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.81% | 327,560,900 |
| Feb 26, 2026 | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | 0.59% | 465,887,800 |
| Feb 25, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | 0.07% | 372,669,900 |
| Feb 24, 2026 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | -0.81% | 495,198,500 |
| Feb 13, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | -0.44% | 523,736,500 |
| Feb 12, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.07% | 423,574,300 |
| Feb 11, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.29% | 375,778,700 |
| Feb 10, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | 0.22% | 399,060,700 |
| Feb 9, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 2.01% | 728,632,200 |
| Feb 6, 2026 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | -1.68% | 921,717,500 |
| Feb 5, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | -0.87% | 580,643,200 |
| Feb 4, 2026 | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | -0.65% | 675,679,400 |
| Feb 3, 2026 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | 2.13% | 918,588,300 |
| Feb 2, 2026 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | -2.65% | 925,317,300 |
| Jan 30, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | -0.92% | 521,722,800 |
| Jan 29, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | -0.63% | 413,171,800 |
| Jan 28, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 1.07% | 735,816,000 |
| Jan 27, 2026 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | 1.15% | 666,463,600 |
| Jan 26, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -1.00% | 535,087,800 |
| Jan 23, 2026 | 1.41 | 1.42 | 1.40 | 1.40 | 1.40 | -0.57% | 677,585,900 |
| Jan 22, 2026 | 1.40 | 1.41 | 1.39 | 1.41 | 1.41 | 2.03% | 698,804,500 |
| Jan 21, 2026 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | -0.36% | 445,677,700 |
| Jan 20, 2026 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -0.65% | 397,670,500 |
| Jan 19, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | -1.06% | 521,940,700 |
| Jan 16, 2026 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | -0.21% | 610,372,600 |
| Jan 15, 2026 | 1.40 | 1.42 | 1.40 | 1.41 | 1.41 | - | 676,050,500 |