GF CSI 500 Index ETF Feeder Fund (LOF) (SHE:162711)
China · Delayed Price · Currency is CNY 1.858
-0.012 (-0.64%)
At close: Sep 23, 2026
SHE:162711 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.85 | 1.87 | 1.85 | 1.86 | 1.86 | -0.64% | 9,100 |
| Sep 22, 2026 | 1.88 | 1.89 | 1.87 | 1.87 | 1.87 | 0.05% | 20,800 |
| Sep 21, 2026 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | 0.70% | 37,900 |
| Sep 18, 2026 | 1.83 | 1.86 | 1.83 | 1.86 | 1.86 | 1.75% | 8,264 |
| Sep 17, 2026 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | -0.38% | 25,300 |
| Sep 16, 2026 | 1.80 | 1.84 | 1.80 | 1.83 | 1.83 | 0.60% | 9,907 |
| Sep 15, 2026 | 1.83 | 1.83 | 1.82 | 1.82 | 1.82 | -0.98% | 18,800 |
| Sep 14, 2026 | 1.79 | 1.84 | 1.79 | 1.84 | 1.84 | -0.27% | 24,600 |
| Sep 11, 2026 | 1.84 | 1.86 | 1.79 | 1.84 | 1.84 | -1.02% | 57,700 |
| Sep 10, 2026 | 1.83 | 1.86 | 1.83 | 1.86 | 1.86 | 0.81% | 700 |
| Sep 9, 2026 | 1.85 | 1.87 | 1.85 | 1.85 | 1.85 | -0.32% | 27,583 |
| Sep 8, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.96% | 10,100 |
| Sep 7, 2026 | 1.82 | 1.87 | 1.82 | 1.87 | 1.87 | 2.13% | 1,200 |
| Sep 4, 2026 | 1.84 | 1.87 | 1.83 | 1.83 | 1.83 | -0.22% | 22,600 |
| Sep 3, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.43% | 6,100 |
| Sep 2, 2026 | 1.86 | 1.86 | 1.84 | 1.84 | 1.84 | -2.02% | 26,600 |
| Sep 1, 2026 | 1.86 | 1.88 | 1.86 | 1.88 | 1.88 | 0.05% | 54,200 |
| Aug 31, 2026 | 1.86 | 1.88 | 1.85 | 1.88 | 1.88 | - | 12,100 |
| Aug 28, 2026 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | 0.05% | 21,500 |
| Aug 27, 2026 | 1.86 | 1.88 | 1.86 | 1.88 | 1.88 | 0.86% | 22,171 |
| Aug 26, 2026 | 1.84 | 1.87 | 1.84 | 1.86 | 1.86 | 0.70% | 3,400 |
| Aug 25, 2026 | 1.83 | 1.85 | 1.80 | 1.85 | 1.85 | -0.05% | 8,277 |
| Aug 24, 2026 | 1.88 | 1.88 | 1.85 | 1.85 | 1.85 | -1.49% | 10,600 |
| Aug 21, 2026 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | 0.53% | 21,700 |
| Aug 20, 2026 | 1.89 | 1.89 | 1.87 | 1.87 | 1.87 | 0.43% | 47,796 |
| Aug 19, 2026 | 1.91 | 1.91 | 1.86 | 1.86 | 1.86 | -3.62% | 103,100 |
| Aug 18, 2026 | 1.94 | 1.94 | 1.92 | 1.93 | 1.93 | 0.16% | 16,300 |
| Aug 17, 2026 | 1.90 | 1.93 | 1.90 | 1.93 | 1.93 | 2.01% | 83,400 |
| Aug 14, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | -0.47% | 22,600 |
| Aug 13, 2026 | 1.91 | 1.93 | 1.90 | 1.90 | 1.90 | -0.21% | 44,567 |
| Aug 12, 2026 | 1.91 | 1.92 | 1.90 | 1.90 | 1.90 | -1.45% | 80,000 |
| Aug 11, 2026 | 1.90 | 1.93 | 1.89 | 1.93 | 1.93 | 1.85% | 75,473 |
| Aug 10, 2026 | 1.89 | 1.90 | 1.88 | 1.90 | 1.90 | 0.16% | 92,520 |
| Aug 7, 2026 | 1.85 | 1.90 | 1.85 | 1.89 | 1.89 | 2.60% | 34,977 |
| Aug 6, 2026 | 1.85 | 1.87 | 1.85 | 1.85 | 1.85 | -0.11% | 70,442 |
| Aug 5, 2026 | 1.83 | 1.86 | 1.82 | 1.85 | 1.85 | 1.54% | 97,855 |
| Aug 4, 2026 | 1.79 | 1.82 | 1.79 | 1.82 | 1.82 | 1.68% | 5,042 |
| Aug 3, 2026 | 1.74 | 1.80 | 1.74 | 1.79 | 1.79 | -0.72% | 18,542 |
| Jul 31, 2026 | 1.80 | 1.81 | 1.80 | 1.80 | 1.80 | 3.44% | 66,415 |
| Jul 30, 2026 | 1.78 | 1.78 | 1.74 | 1.74 | 1.74 | -2.02% | 95,000 |
| Jul 29, 2026 | 1.78 | 1.78 | 1.77 | 1.78 | 1.78 | -0.06% | 27,900 |
| Jul 28, 2026 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | -1.93% | 45,072 |
| Jul 27, 2026 | 1.78 | 1.82 | 1.77 | 1.82 | 1.82 | 1.40% | 106,680 |
| Jul 24, 2026 | 1.81 | 1.81 | 1.78 | 1.79 | 1.79 | -2.24% | 134,343 |
| Jul 23, 2026 | 1.83 | 1.84 | 1.82 | 1.83 | 1.83 | 0.22% | 33,500 |
| Jul 22, 2026 | 1.85 | 1.86 | 1.83 | 1.83 | 1.83 | -1.56% | 174,279 |
| Jul 21, 2026 | 1.79 | 1.86 | 1.77 | 1.86 | 1.86 | 1.09% | 207,148 |
| Jul 20, 2026 | 1.87 | 1.91 | 1.83 | 1.84 | 1.84 | -0.70% | 125,052 |
| Jul 17, 2026 | 1.91 | 1.91 | 1.84 | 1.85 | 1.85 | -2.32% | 240,307 |
| Jul 16, 2026 | 1.93 | 1.93 | 1.89 | 1.89 | 1.89 | -2.67% | 63,928 |