GF NASDAQ-100 ETF (SHE:159941)
China · Delayed Price · Currency is CNY 1.728
+0.014 (0.82%)
At close: Sep 23, 2026
SHE:159941 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.70 | 1.72 | 1.70 | 1.71 | 1.71 | 1.60% | 767,280,999 |
| Sep 21, 2026 | 1.69 | 1.69 | 1.68 | 1.69 | 1.69 | 0.54% | 446,712,400 |
| Sep 18, 2026 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | 2.32% | 670,396,089 |
| Sep 17, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | 0.55% | 473,916,522 |
| Sep 16, 2026 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | 0.62% | 518,732,600 |
| Sep 15, 2026 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | -0.18% | 490,747,501 |
| Sep 14, 2026 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | -0.85% | 318,344,595 |
| Sep 11, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | -0.73% | 591,860,747 |
| Sep 10, 2026 | 1.65 | 1.66 | 1.65 | 1.65 | 1.65 | -0.72% | 385,987,336 |
| Sep 9, 2026 | 1.66 | 1.67 | 1.66 | 1.66 | 1.66 | -0.06% | 358,135,778 |
| Sep 8, 2026 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | -0.30% | 361,311,488 |
| Sep 7, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.24% | 365,311,189 |
| Sep 4, 2026 | 1.66 | 1.67 | 1.66 | 1.66 | 1.66 | 1.71% | 427,163,097 |
| Sep 3, 2026 | 1.64 | 1.65 | 1.63 | 1.64 | 1.64 | 0.12% | 351,049,272 |
| Sep 2, 2026 | 1.64 | 1.65 | 1.63 | 1.63 | 1.63 | -1.86% | 418,133,605 |
| Sep 1, 2026 | 1.65 | 1.67 | 1.64 | 1.67 | 1.67 | 0.73% | 510,481,401 |
| Aug 31, 2026 | 1.63 | 1.66 | 1.63 | 1.65 | 1.65 | -0.48% | 387,160,965 |
| Aug 28, 2026 | 1.67 | 1.68 | 1.66 | 1.66 | 1.66 | -0.12% | 333,498,816 |
| Aug 27, 2026 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | 1.03% | 401,751,129 |
| Aug 26, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | 0.18% | 384,300,225 |
| Aug 25, 2026 | 1.61 | 1.65 | 1.61 | 1.64 | 1.64 | 1.67% | 1,059,536,249 |
| Aug 24, 2026 | 1.63 | 1.63 | 1.61 | 1.62 | 1.62 | -1.16% | 667,669,036 |
| Aug 21, 2026 | 1.64 | 1.64 | 1.63 | 1.64 | 1.64 | -0.73% | 544,798,026 |
| Aug 20, 2026 | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | 0.49% | 556,402,140 |
| Aug 19, 2026 | 1.65 | 1.65 | 1.63 | 1.64 | 1.64 | -1.68% | 860,301,200 |
| Aug 18, 2026 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | -1.83% | 516,918,400 |
| Aug 17, 2026 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | -0.06% | 904,488,969 |
| Aug 14, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | 2.16% | 601,238,843 |
| Aug 13, 2026 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | -0.30% | 422,035,483 |
| Aug 12, 2026 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | 0.54% | 374,215,441 |
| Aug 11, 2026 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | -1.48% | 468,792,217 |
| Aug 10, 2026 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | -0.18% | 588,611,661 |
| Aug 7, 2026 | 1.67 | 1.69 | 1.66 | 1.69 | 1.69 | 1.02% | 548,465,508 |
| Aug 6, 2026 | 1.67 | 1.68 | 1.66 | 1.67 | 1.67 | -1.18% | 554,304,402 |
| Aug 5, 2026 | 1.68 | 1.69 | 1.67 | 1.69 | 1.69 | 3.62% | 759,933,083 |
| Aug 4, 2026 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | 2.90% | 587,769,139 |
| Aug 3, 2026 | 1.58 | 1.60 | 1.58 | 1.59 | 1.59 | 0.70% | 562,111,755 |
| Jul 31, 2026 | 1.57 | 1.59 | 1.57 | 1.57 | 1.57 | 3.83% | 1,178,991,823 |
| Jul 30, 2026 | 1.53 | 1.53 | 1.51 | 1.52 | 1.52 | -1.43% | 648,464,806 |
| Jul 29, 2026 | 1.54 | 1.54 | 1.53 | 1.54 | 1.54 | 0.26% | 697,912,696 |
| Jul 28, 2026 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -2.85% | 673,492,840 |
| Jul 27, 2026 | 1.57 | 1.58 | 1.56 | 1.58 | 1.58 | 0.64% | 618,681,260 |
| Jul 24, 2026 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | -1.26% | 529,019,687 |
| Jul 23, 2026 | 1.60 | 1.60 | 1.58 | 1.59 | 1.59 | 0.13% | 570,179,733 |
| Jul 22, 2026 | 1.59 | 1.60 | 1.58 | 1.59 | 1.59 | -0.13% | 747,938,709 |
| Jul 21, 2026 | 1.56 | 1.59 | 1.56 | 1.59 | 1.59 | 2.45% | 826,245,555 |
| Jul 20, 2026 | 1.56 | 1.57 | 1.55 | 1.55 | 1.55 | -0.64% | 707,396,450 |
| Jul 17, 2026 | 1.58 | 1.59 | 1.56 | 1.56 | 1.56 | -3.04% | 1,043,756,144 |
| Jul 16, 2026 | 1.61 | 1.62 | 1.61 | 1.61 | 1.61 | -1.17% | 741,845,695 |
| Jul 15, 2026 | 1.63 | 1.63 | 1.62 | 1.63 | 1.63 | 0.99% | 786,668,831 |