Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Guotai Asset Management Co., Ltd. - Photovoltaic 50 ETF (159864.SZ)

0.4140
0.0000
(0.00%)
At close: April 30 at 3:04:18 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20250.41200.41800.41200.41400.414014,296,100
Apr 29, 20250.41500.41800.41300.41400.414012,670,600
Apr 28, 20250.41500.41800.41400.41500.415013,442,100
Apr 25, 20250.41300.41800.41200.41400.414014,245,400
Apr 24, 20250.41700.41700.41100.41200.412016,341,800
Apr 23, 20250.41600.42100.41400.41600.416015,942,800
Apr 22, 20250.41500.41700.41200.41400.414019,551,500
Apr 21, 20250.41400.41700.41100.41600.416011,940,500
Apr 18, 20250.41600.41600.41100.41500.415015,608,800
Apr 17, 20250.41500.41800.41400.41600.416023,183,867
Apr 16, 20250.42000.42000.41000.41600.416019,280,400
Apr 15, 20250.42300.42300.41700.42000.420021,089,100
Apr 14, 20250.42200.42700.42100.42100.421020,415,200
Apr 11, 20250.41700.42200.41400.41900.419017,902,000
Apr 10, 20250.41700.42400.41700.41800.418031,236,000
Apr 9, 20250.40200.40900.38700.40700.407042,811,000
Apr 8, 20250.40000.41200.39900.40400.404037,664,707
Apr 7, 20250.43800.44100.41100.41100.411035,405,900
Apr 3, 20250.46200.46300.45400.45700.457020,273,200
Apr 2, 20250.46600.46900.46300.46400.464011,920,600
Apr 1, 20250.46200.47100.46000.46600.466046,716,705
Mar 31, 20250.47600.47600.45800.46200.462034,040,700
Mar 28, 20250.47900.48500.47400.47600.476019,727,602
Mar 27, 20250.48600.48600.47700.47900.479024,152,100
Mar 26, 20250.48100.49200.47900.48600.486044,362,400
Mar 25, 20250.47600.48400.47600.48100.481029,264,900
Mar 24, 20250.47900.48200.47000.47700.477028,938,500
Mar 21, 20250.48500.48800.47800.48000.480024,993,200
Mar 20, 20250.49000.49000.48400.48500.485019,477,500
Mar 19, 20250.49200.49400.48500.49000.490029,303,400
Mar 18, 20250.49000.49300.48800.49200.492033,201,300
Mar 17, 20250.48800.49400.48800.48900.489031,926,205
Mar 14, 20250.47800.48800.47600.48700.487040,892,500
Mar 13, 20250.48200.48500.47500.47900.479026,165,100
Mar 12, 20250.48300.48600.48100.48300.483020,908,700
Mar 11, 20250.48000.48300.47400.48200.482025,569,800
Mar 10, 20250.47800.48300.47600.48200.482028,122,600
Mar 7, 20250.47900.48400.47300.47800.478039,201,300
Mar 6, 20250.47400.48300.47300.48100.481038,014,805
Mar 5, 20250.48400.48400.47000.47400.474032,480,201
Mar 4, 20250.48300.48300.47400.48100.481026,164,500
Mar 3, 20250.47600.49000.47600.48300.483087,800,886
Feb 28, 20250.48800.49200.47700.47800.478036,552,100
Feb 27, 20250.49400.49400.48200.48900.489054,070,700
Feb 26, 20250.48200.49600.48000.49500.495077,002,000
Feb 25, 20250.47800.48300.47300.47900.479040,046,400
Feb 24, 20250.47400.48100.47000.47900.479054,234,709
Feb 21, 20250.47100.47600.46600.47500.475039,536,000
Feb 20, 20250.47600.47600.46800.47200.472034,841,500
Feb 19, 20250.46900.47700.46600.47600.476040,922,800
Feb 18, 20250.47900.48300.46800.47000.470050,423,400
Feb 17, 20250.47400.47900.47200.47800.478039,830,000
Feb 14, 20250.47100.47700.47000.47400.474033,618,990
Feb 13, 20250.47700.47800.47100.47200.472036,449,800
Feb 12, 20250.47300.47700.46900.47700.477028,570,200
Feb 11, 20250.48100.48100.47100.47300.473040,998,511
Feb 10, 20250.48900.48900.47600.48200.482058,457,500
Feb 7, 20250.47000.49300.46800.49000.490088,563,605
Feb 6, 20250.46000.46900.45500.46800.468031,602,600
Feb 5, 20250.46200.46500.45500.46000.460030,589,010
Jan 27, 20250.46600.47000.45900.46000.460028,345,500
Jan 24, 20250.46100.47000.45700.46800.468032,107,300
Jan 23, 20250.46500.46900.46000.46200.462032,973,650
Jan 22, 20250.46700.46700.45800.46200.462024,306,300
Jan 21, 20250.47800.47800.46500.46800.468016,846,700
Jan 20, 20250.47300.47900.47300.47500.475025,903,700
Jan 17, 20250.47000.47600.46700.47300.473024,325,600
Jan 16, 20250.46900.47800.46600.47300.473033,120,000
Jan 15, 20250.46300.47600.45800.46900.469043,210,300
Jan 14, 20250.44700.46600.44700.46400.464038,778,400
Jan 13, 20250.44600.45300.44400.44800.448032,412,700
Jan 10, 20250.46200.46300.44800.44800.448027,529,000
Jan 9, 20250.46400.47100.46100.46400.464022,786,100
Jan 8, 20250.46700.46900.45600.46700.467032,442,700
Jan 7, 20250.46200.46700.46100.46700.467024,072,900
Jan 6, 20250.46100.46900.45900.46400.464044,174,600
Jan 3, 20250.47400.47700.46100.46200.462036,691,728
Jan 2, 20250.48600.48700.47000.47400.474037,928,317
Dec 31, 20240.49800.50300.48500.48700.487024,628,500
Dec 30, 20240.49600.50000.49400.49900.499021,032,100
Dec 27, 20240.49900.50400.49600.49900.499082,151,800
Dec 26, 20240.50200.50300.49800.50100.501011,784,200
Dec 25, 20240.50800.50800.49800.50200.502019,307,900
Dec 24, 20240.49800.50800.49700.50600.506021,713,014
Dec 23, 20240.49800.50700.49600.49700.497016,309,600
Dec 20, 20240.49900.50200.49600.49800.498016,432,400
Dec 19, 20240.50100.50100.49200.49900.499021,943,000
Dec 18, 20240.50200.50400.49900.50100.501012,070,000
Dec 17, 20240.50300.50800.50000.50100.501020,238,003
Dec 16, 20240.51300.51400.50200.50400.504024,077,502
Dec 13, 20240.52500.52500.51200.51300.513032,900,000
Dec 12, 20240.52500.52900.52000.52700.527028,237,600
Dec 11, 20240.52200.52700.52000.52500.525017,625,000
Dec 10, 20240.53200.53600.52000.52200.522036,702,700
Dec 9, 20240.52700.52700.51800.52000.520023,236,600
Dec 6, 20240.52600.52900.51400.52700.527050,890,776
Dec 5, 20240.52500.52700.52100.52600.526023,958,100
Dec 4, 20240.53800.53900.52400.52500.525032,552,200
Dec 3, 20240.53900.54400.53400.54000.540024,065,400
Dec 2, 20240.52900.54000.52200.54000.540037,460,500
Nov 29, 20240.52900.54100.52600.53600.536043,804,207
Nov 28, 20240.52900.53800.52700.52900.529022,828,207
Nov 27, 20240.52000.53200.51300.53200.532032,039,200
Nov 26, 20240.52000.53400.51800.52000.520031,372,200
Nov 25, 20240.51900.52400.51400.52100.521028,709,800
Nov 22, 20240.54500.54500.51900.52000.520035,743,500
Nov 21, 20240.55100.55500.53900.54500.545022,767,100
Nov 20, 20240.54500.54500.53600.54400.544029,596,800
Nov 19, 20240.53500.54700.52700.54600.546044,824,603
Nov 18, 20240.54100.54600.52800.53100.531044,403,800
Nov 15, 20240.56100.56500.54100.54100.541037,365,400
Nov 14, 20240.57700.58300.56000.56200.562034,230,200
Nov 13, 20240.56800.57800.56600.57700.577046,145,364
Nov 12, 20240.58200.59500.56900.57500.575043,040,700
Nov 11, 20240.56600.58400.56000.58200.582045,480,600
Nov 8, 20240.56500.57500.56500.56800.568058,615,726
Nov 7, 20240.55000.56500.54500.56500.565056,858,904
Nov 6, 20240.57600.58900.56700.57000.570044,649,102
Nov 5, 20240.55900.57700.55600.57600.576053,526,203
Nov 4, 20240.55900.56800.55400.56200.562033,917,700
Nov 1, 20240.58200.58200.55400.56000.560062,295,100
Oct 31, 20240.57100.58600.56500.58200.582069,352,200
Oct 30, 20240.54700.56400.54200.55700.557040,765,900
Oct 29, 20240.57500.59100.55100.55300.553067,150,600
Oct 28, 20240.57800.57800.55300.57000.570067,584,700
Oct 25, 20240.52300.57900.52300.57700.5770107,300,501
Oct 24, 20240.54600.54600.52500.52600.526045,331,700
Oct 23, 20240.52100.56300.51600.54600.546068,975,900
Oct 22, 20240.50700.52400.49500.52100.521059,337,201
Oct 21, 20240.49800.52100.49600.50900.509070,347,100
Oct 18, 20240.46800.50300.46700.49000.490086,491,101
Oct 17, 20240.47600.48300.46800.46800.468028,841,100
Oct 16, 20240.48500.48600.47500.47600.476025,336,204
Oct 15, 20240.49900.50300.48900.49000.490049,057,503
Oct 14, 20240.49400.50400.48700.50100.501022,237,300
Oct 11, 20240.50900.51600.48700.49400.494039,209,200
Oct 10, 20240.52400.53700.51100.51700.517045,838,211
Oct 9, 20240.57000.57000.51900.52100.521071,713,346
Oct 8, 20240.57000.57000.54100.57000.570076,982,309
Sep 30, 20240.49200.51800.48200.51800.518057,130,900
Sep 27, 20240.43900.47400.43900.47100.471057,318,965
Sep 26, 20240.41900.43500.41500.43500.435046,879,300
Sep 25, 20240.41600.43000.41600.42000.420049,820,600
Sep 24, 20240.40100.41500.39800.41500.415053,176,600
Sep 23, 20240.40500.40600.39800.40000.400027,911,000
Sep 20, 20240.41200.41200.40100.40500.405034,337,500
Sep 19, 20240.40700.41600.40500.41100.411023,059,600
Sep 18, 20240.41000.41000.40200.40700.407023,407,100
Sep 13, 20240.41600.41600.40800.41100.411018,784,904
Sep 12, 20240.41600.42800.41500.41600.416033,453,100
Sep 11, 20240.40900.41800.40700.41500.415034,885,913
Sep 10, 20240.40900.41100.40500.41000.410025,512,600
Sep 9, 20240.41100.41600.40800.41000.410019,213,128
Sep 6, 20240.42300.42300.41300.41400.414032,868,500
Sep 5, 20240.42000.42800.42000.42300.423042,309,800
Sep 4, 20240.41800.42600.41700.41900.419021,741,200
Sep 3, 20240.41500.42100.41100.41800.418025,293,400
Sep 2, 20240.42300.42600.41300.41300.413022,097,500
Aug 30, 20240.41600.42900.41400.42300.423031,176,200
Aug 29, 20240.40200.42100.40100.41700.417075,079,900
Aug 28, 20240.40100.40400.39800.40200.402024,319,401
Aug 27, 20240.40700.40700.39700.40200.402031,021,100
Aug 26, 20240.40200.41100.40200.40600.406022,620,800
Aug 23, 20240.40200.40400.40000.40200.402018,059,500
Aug 22, 20240.40900.41000.40100.40200.402020,158,100
Aug 21, 20240.41300.41300.40800.40800.408013,134,600
Aug 20, 20240.41800.41900.41000.41300.413025,611,500
Aug 19, 20240.42200.42300.41700.41800.418012,689,700
Aug 16, 20240.42900.42900.42200.42200.422038,951,700
Aug 15, 20240.42100.43300.41800.42900.429035,520,100
Aug 14, 20240.42900.43200.42200.42300.423037,792,200
Aug 13, 20240.42700.43000.42000.42800.428022,553,200
Aug 12, 20240.43200.43500.42500.42800.428022,321,200
Aug 9, 20240.43400.43600.42700.42800.428022,908,400
Aug 8, 20240.43500.43700.43100.43400.434019,114,400
Aug 7, 20240.43700.43900.43200.43600.436027,752,000
Aug 6, 20240.42400.43900.42400.43700.437073,369,200
Aug 5, 20240.42700.43700.42100.42100.421030,491,800
Aug 2, 20240.43300.43500.42500.42900.429028,922,800
Aug 1, 20240.43600.43800.43100.43400.434035,808,400
Jul 31, 20240.42500.43800.41900.43800.438048,937,000
Jul 30, 20240.42300.42600.41900.42300.423055,129,917
Jul 29, 20240.43300.43300.42300.42400.424032,714,300
Jul 26, 20240.43000.43300.42900.43200.432033,403,400
Jul 25, 20240.42000.43800.42000.43100.431053,584,400
Jul 24, 20240.42700.42800.41900.42100.421043,209,800
Jul 23, 20240.43900.43900.42800.42800.428038,123,500
Jul 22, 20240.43800.44400.43600.43900.439046,652,011
Jul 19, 20240.43300.44000.43000.43900.439066,174,900
Jul 18, 20240.42900.43700.42200.43300.433075,528,400
Jul 17, 20240.43400.43800.43000.43100.431040,457,700
Jul 16, 20240.42200.43200.42000.43100.431063,251,300
Jul 15, 20240.42800.42800.42100.42300.423038,353,300
Jul 12, 20240.42200.43300.42200.42900.429056,689,800
Jul 11, 20240.41300.42800.41300.42400.424086,171,100
Jul 10, 20240.40400.41800.40000.41000.410075,760,100
Jul 9, 20240.40800.41000.40000.40700.407076,430,300
Jul 8, 20240.41800.41800.40400.40700.407055,116,205
Jul 5, 20240.41500.42200.41500.41900.419057,373,600
Jul 4, 20240.42600.42700.41400.41600.416053,161,200
Jul 3, 20240.42600.42900.42200.42600.426050,107,100
Jul 2, 20240.43400.43500.42500.42600.426091,400,000
Jul 1, 20240.43200.43900.42900.43700.437052,511,102
Jun 28, 20240.43500.43900.43000.43200.432045,893,500
Jun 27, 20240.44000.44100.43300.43500.435049,054,800
Jun 26, 20240.43300.44400.43300.44300.443044,415,800
Jun 25, 20240.44800.44900.43400.43800.438063,052,400
Jun 24, 20240.45300.45900.44700.44800.448053,630,400
Jun 21, 20240.45800.46600.45700.46100.461044,905,700
Jun 20, 20240.47000.47200.45700.45700.457044,536,700
Jun 19, 20240.48300.48300.47000.47000.470068,169,605
Jun 18, 20240.47800.48500.47700.48100.481050,109,003
Jun 17, 20240.47700.48100.47200.47700.477033,134,800
Jun 14, 20240.48400.48400.47600.47900.479042,953,000
Jun 13, 20240.48400.48700.48100.48300.483030,957,100
Jun 12, 20240.48700.48800.48000.48300.483029,586,900
Jun 11, 20240.48200.48600.47500.48600.486039,127,000
Jun 7, 20240.49000.49200.47600.48300.483059,403,700
Jun 6, 20240.50200.50600.48700.49000.490092,163,665
Jun 5, 20240.50600.50800.50100.50100.501020,889,200
Jun 4, 20240.50000.50900.49500.50700.507040,982,802
Jun 3, 20240.50500.50500.49500.50200.502051,375,600
May 31, 20240.51300.51400.50200.50400.504035,498,900
May 30, 20240.51600.52000.50900.51100.511038,566,301
May 29, 20240.50300.52300.50300.51300.513065,790,000
May 28, 20240.50400.50900.49900.50200.502026,871,000
May 27, 20240.50800.51100.49600.50400.504049,423,400
May 24, 20240.50800.52200.50600.50800.508045,488,872
May 23, 20240.52200.52500.51000.51100.511036,052,200
May 22, 20240.49800.53000.49800.52600.526073,972,400
May 21, 20240.50200.50200.49400.49600.496026,324,400
May 20, 20240.50100.50700.49900.50200.502024,095,300
May 17, 20240.49900.50300.49200.50200.502039,254,001
May 16, 20240.50600.50900.50000.50300.503027,331,900
May 15, 20240.50900.51700.50300.50500.505024,643,500
May 14, 20240.51400.51600.50700.50900.509021,476,300
May 13, 20240.51200.51900.50500.51400.514021,519,200
May 10, 20240.51500.51800.50700.51400.514020,611,903
May 9, 20240.50600.52300.50500.51500.515052,779,203
May 8, 20240.51200.51200.50300.50400.504014,571,600
May 7, 20240.51100.51300.50500.51100.511020,084,500
May 6, 20240.50700.51500.50700.51100.511025,980,200
Apr 30, 20240.51100.51300.50200.50400.504054,601,400