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

Shanghai - Delayed Quote CNY

Guotai CSI Bio-medicine ETF (512290.SS)

0.9060
+0.0060
+(0.67%)
At close: April 30 at 2:59:35 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20250.89900.90700.89600.90600.906055,810,900
Apr 29, 20250.89600.90500.89300.90000.900051,900,900
Apr 28, 20250.89300.89700.88500.89500.895041,937,400
Apr 25, 20250.89900.90600.89400.89700.897051,986,100
Apr 24, 20250.89300.90600.89200.89400.894048,646,600
Apr 23, 20250.89900.90400.89100.89300.893043,019,800
Apr 22, 20250.88400.89900.88300.89400.894074,342,000
Apr 21, 20250.87400.89000.87100.88800.888060,346,271
Apr 18, 20250.88300.88900.87500.87900.879055,049,700
Apr 17, 20250.87800.88700.87700.88400.884057,775,400
Apr 16, 20250.88800.88800.87000.88200.882077,710,600
Apr 15, 20250.89700.89700.88600.89000.890073,362,700
Apr 14, 20250.89600.90900.89100.89900.899083,445,700
Apr 11, 20250.88500.89700.88200.89200.8920102,670,200
Apr 10, 20250.88600.90400.88600.89300.8930140,135,300
Apr 9, 20250.86800.87800.84500.87600.8760140,854,700
Apr 8, 20250.88500.89300.86600.88000.8800144,819,700
Apr 7, 20250.92000.92100.86300.87500.8750179,881,600
Apr 3, 20250.95200.96700.94700.95100.9510104,081,500
Apr 2, 20250.97300.97300.95800.96000.960080,419,500
Apr 1, 20250.94500.98400.94500.97300.9730180,448,300
Mar 31, 20250.95100.96100.93900.94500.945079,830,500
Mar 28, 20250.95500.96900.95100.95500.955096,893,800
Mar 27, 20250.93400.95700.92700.95500.9550110,414,900
Mar 26, 20250.93900.94500.93400.93500.935049,537,500
Mar 25, 20250.93400.93900.93100.93700.937046,262,500
Mar 24, 20250.93600.94200.92700.93600.936092,396,300
Mar 21, 20250.95600.95800.93400.93600.936095,327,800
Mar 20, 20250.97100.97100.95600.95800.958070,052,700
Mar 19, 20250.96700.97700.96500.97100.971070,744,300
Mar 18, 20250.96300.98200.95900.97000.9700201,191,400
Mar 17, 20250.95300.95600.94500.95100.951098,789,000
Mar 14, 20250.92400.94900.92400.94900.9490118,873,000
Mar 13, 20250.92900.93200.92000.92400.924063,723,100
Mar 12, 20250.93700.94200.92900.93000.930069,595,800
Mar 11, 20250.92800.93500.92600.93500.935047,882,200
Mar 10, 20250.94400.94900.93000.93700.937069,180,100
Mar 7, 20250.94700.94800.93600.93900.939072,945,100
Mar 6, 20250.93500.95100.93400.94800.948092,017,600
Mar 5, 20250.93500.93700.92300.92900.929056,524,200
Mar 4, 20250.92800.93900.92300.93600.936065,444,700
Mar 3, 20250.93400.94600.92800.93200.932077,131,600
Feb 28, 20250.95000.96000.92900.93000.9300108,726,600
Feb 27, 20250.95400.96300.94600.95500.955086,689,300
Feb 26, 20250.94700.95800.94400.95700.957077,128,600
Feb 25, 20250.94700.95100.94300.94600.946073,571,200
Feb 24, 20250.97000.97200.95100.95600.9560148,525,975
Feb 21, 20250.95400.97400.95100.97100.9710149,817,000
Feb 20, 20250.94200.96000.93500.95300.9530115,961,000
Feb 19, 20250.92700.94300.92100.93700.937078,034,200
Feb 18, 20250.93800.94600.92500.92700.927078,466,700
Feb 17, 20250.94200.95600.93500.94100.9410144,516,900
Feb 14, 20250.90600.93800.90500.93400.9340146,730,865
Feb 13, 20250.91000.91500.90500.90600.906065,758,100
Feb 12, 20250.90900.91300.90300.91100.911051,789,400
Feb 11, 20250.92400.92500.90900.91000.910066,281,800
Feb 10, 20250.91100.92500.90900.92500.925099,659,599
Feb 7, 20250.89400.92000.89400.91300.9130144,004,064
Feb 6, 20250.88300.89600.87600.89600.896085,180,200
Feb 5, 20250.87700.88200.87200.88200.882065,367,700
Jan 27, 20250.87800.88300.87200.87200.872056,693,300
Jan 24, 20250.86900.88300.86800.87700.877061,301,100
Jan 23, 20250.87500.88300.86900.87000.870075,899,750
Jan 22, 20250.87500.87600.86500.86800.868060,904,400
Jan 21, 20250.88300.88400.87000.87800.878053,085,100
Jan 20, 20250.86400.88500.86400.87800.878086,603,600
Jan 17, 20250.85800.86700.85400.86100.861052,211,000
Jan 16, 20250.86300.87600.85700.86000.860056,631,000
Jan 15, 20250.87100.87100.85800.86200.862056,851,400
Jan 14, 20250.84900.87500.84900.87200.872094,534,200
Jan 13, 20250.84000.85100.84000.84800.848055,813,400
Jan 10, 20250.85900.86000.84600.84600.846067,040,400
Jan 9, 20250.85600.86800.85500.85700.857050,272,475
Jan 8, 20250.86700.86900.84800.86100.8610101,010,600
Jan 7, 20250.88200.88200.86000.87000.8700120,509,200
Jan 6, 20250.87600.89000.87600.88300.883069,755,800
Jan 3, 20250.88500.89100.87300.87600.876080,390,500
Jan 2, 20250.90900.91100.87900.88300.8830161,762,625
Dec 31, 20240.92600.92700.90900.91000.910088,490,000
Dec 30, 20240.92100.93200.92100.92700.927067,306,000
Dec 27, 20240.92300.92700.91700.92300.923083,900,000
Dec 26, 20240.92700.92800.92100.92400.924068,280,600
Dec 25, 20240.93400.93900.92400.92800.928067,120,300
Dec 24, 20240.92200.93100.92200.93100.931061,453,000
Dec 23, 20240.92700.93000.92100.92200.922071,460,500
Dec 20, 20240.92800.93500.92700.92700.927062,864,100
Dec 19, 20240.92700.93200.92200.93000.930092,052,400
Dec 18, 20240.93300.93500.93000.93200.932051,141,610
Dec 17, 20240.93300.93900.92900.93100.931065,628,700
Dec 16, 20240.94500.94900.93100.93500.935091,774,100
Dec 13, 20240.96600.96700.94600.94800.9480100,692,200
Dec 12, 20240.96600.97100.96100.97100.971082,498,234
Dec 11, 20240.96600.96800.96000.96700.967069,192,934
Dec 10, 20240.99400.99700.96400.96700.9670127,591,200
Dec 9, 20240.97800.98500.96600.96800.9680123,095,900
Dec 6, 20240.93700.96700.93600.96400.9640148,678,290
Dec 5, 20240.94100.94100.93300.93700.937063,832,300
Dec 4, 20240.95200.95200.93800.94100.941064,060,290
Dec 3, 20240.95300.95600.94500.95200.952065,395,800
Dec 2, 20240.94500.95800.93900.95400.954088,073,800
Nov 29, 20240.93100.95300.93100.94500.9450123,620,500
Nov 28, 20240.94100.94300.92900.93300.933081,622,100
Nov 27, 20240.92600.94300.92200.94200.942095,255,300
Nov 26, 20240.92200.94000.92200.92600.926074,709,925
Nov 25, 20240.92900.93600.91500.92200.9220102,573,633
Nov 22, 20240.96100.96100.92600.92800.9280123,492,700
Nov 21, 20240.96900.97200.95800.96400.964061,022,800
Nov 20, 20240.94600.97500.94200.96800.9680140,565,300
Nov 19, 20240.94100.95100.93000.95100.951087,760,300
Nov 18, 20240.95000.96200.93600.94000.940097,286,900
Nov 15, 20240.97000.97500.95200.95200.9520132,660,400
Nov 14, 20241.00201.00200.97100.97200.9720144,985,200
Nov 13, 20241.00801.01800.99001.00301.0030153,016,200
Nov 12, 20241.00801.04101.00501.01301.0130277,363,200
Nov 11, 20240.99501.00700.97801.00601.0060204,113,500
Nov 8, 20241.01001.02000.98800.99300.9930171,674,300
Nov 7, 20240.96200.99800.95600.99700.9970184,026,000
Nov 6, 20240.96900.98200.96100.96500.9650181,689,900
Nov 5, 20240.94500.97000.93700.96900.9690177,621,850
Nov 4, 20240.93700.94600.93700.94500.945077,393,100
Nov 1, 20240.93400.94800.93200.93400.9340104,013,300
Oct 31, 20240.94000.94800.93200.93800.9380110,420,700
Oct 30, 20240.95300.96300.93600.94200.9420144,265,600
Oct 29, 20240.98100.98800.95600.95700.9570141,383,500
Oct 28, 20240.96800.97800.95700.97700.9770157,832,300
Oct 25, 20240.95100.97500.94300.97100.9710216,359,700
Oct 24, 20240.97000.97100.95400.95500.9550144,538,200
Oct 23, 20240.96500.97300.95500.96600.9660161,173,500
Oct 22, 20240.95200.96700.94800.96100.9610112,373,100
Oct 21, 20240.95700.96500.93500.95400.9540185,337,000
Oct 18, 20240.91200.97900.90700.95700.9570201,782,120
Oct 17, 20240.92900.93600.91300.91500.915077,034,800
Oct 16, 20240.92600.93700.91800.92200.922081,828,440
Oct 15, 20240.96600.97500.94000.94100.9410106,659,800
Oct 14, 20240.96200.97200.94400.97100.971095,100,400
Oct 11, 20241.00801.00800.95100.96300.9630153,835,300
Oct 10, 20241.02701.05801.00301.01701.0170141,712,900
Oct 9, 20241.09901.09901.02001.02201.0220265,535,200
Oct 8, 20241.09901.09901.04001.09901.0990349,808,533
Sep 30, 20240.95900.99900.94600.99900.9990307,280,333
Sep 27, 20240.86200.91100.86200.90800.9080126,472,573
Sep 26, 20240.81600.85100.80700.85000.8500135,573,200
Sep 25, 20240.81700.83400.81700.81900.8190142,871,816
Sep 24, 20240.78800.81000.78200.80900.8090128,609,516
Sep 23, 20240.79300.80000.78200.78300.783072,877,044
Sep 20, 20240.79900.80000.78000.78700.787076,919,800
Sep 19, 20240.79400.80700.78600.80000.800063,715,600
Sep 18, 20240.79400.79700.78700.79100.791035,899,100
Sep 13, 20240.80000.80300.79300.79400.794033,467,500
Sep 12, 20240.80700.81500.80000.80100.801034,853,400
Sep 11, 20240.80000.80900.79500.80600.806036,102,550
Sep 10, 20240.80600.80600.79200.79900.799056,417,900
Sep 9, 20240.80300.81400.80200.80600.806039,047,600
Sep 6, 20240.82000.82100.80400.80500.805040,927,100
Sep 5, 20240.81000.82500.81000.82000.820044,842,600
Sep 4, 20240.80500.82200.80500.81200.812042,832,560
Sep 3, 20240.80100.81800.80000.80900.809036,728,100
Sep 2, 20240.82100.82100.80300.80300.803058,663,600
Aug 30, 20240.80700.83200.80700.82200.822084,181,000
Aug 29, 20240.79500.81000.79400.80600.806055,261,800
Aug 28, 20240.80100.80100.79300.79500.795040,396,000
Aug 27, 20240.79700.80800.79600.80200.802035,096,400
Aug 26, 20240.80200.80600.79400.80000.800039,102,700
Aug 23, 20240.80500.80700.80000.80200.802057,217,900
Aug 22, 20240.81100.81600.80500.80600.806043,420,300
Aug 21, 20240.81500.81800.80800.80800.808035,464,400
Aug 20, 20240.82800.83100.81300.81700.817059,810,100
Aug 19, 20240.83200.84600.82700.82900.829052,036,300
Aug 16, 20240.83500.83700.82500.83600.836048,731,700
Aug 15, 20240.82900.84400.82800.83600.836047,229,100
Aug 14, 20240.84500.84500.82800.82900.829049,140,800
Aug 13, 20240.85600.85800.83800.84600.846068,951,600
Aug 12, 20240.84000.86200.84000.85600.856060,959,800
Aug 9, 20240.85900.86500.84200.84200.842056,657,300
Aug 8, 20240.85300.86700.85300.85800.858040,035,900
Aug 7, 20240.86500.86500.85300.85600.856046,299,700
Aug 6, 20240.85700.86800.85400.86500.865062,733,600
Aug 5, 20240.85200.87400.85000.85000.850073,659,500
Aug 2, 20240.84500.87100.84500.85500.855085,930,400
Aug 1, 20240.85800.86000.84400.84900.849062,274,600
Jul 31, 20240.81700.85800.81500.85800.8580125,974,500
Jul 30, 20240.81800.82600.81300.81600.816056,084,500
Jul 29, 20240.83300.83400.81700.81900.819060,923,600
Jul 26, 20240.83600.83800.82700.83400.834056,267,000
Jul 25, 20240.83000.84100.82800.83600.836035,129,100
Jul 24, 20240.84000.84900.83100.83300.833056,244,800
Jul 23, 20240.87300.87300.84200.84200.842068,634,000
Jul 22, 20240.87200.88100.86600.87300.873049,562,200
Jul 19, 20240.86400.87500.86300.87100.871048,045,700
Jul 18, 20240.85700.87000.85700.86900.869085,938,800
Jul 17, 20240.84200.86600.84200.86100.861093,285,300
Jul 16, 20240.83700.84600.83600.84400.844035,572,200
Jul 15, 20240.84400.85000.83700.84100.841039,037,100
Jul 12, 20240.84800.85500.84400.84900.849046,384,400
Jul 11, 20240.83700.85200.83200.84800.848076,803,000
Jul 10, 20240.82400.83800.82200.82900.829047,349,132
Jul 9, 20240.82200.83000.81200.82600.826074,997,000
Jul 8, 20240.84300.84300.82000.82200.822063,626,600
Jul 5, 20240.82100.84700.81900.84400.844097,191,300
Jul 4, 20240.83700.84000.82200.82300.823061,783,500
Jul 3, 20240.84200.84800.83500.83700.837063,845,500
Jul 2, 20240.85000.85200.84000.84300.843065,826,200
Jul 1, 20240.84900.85500.83800.85200.852073,003,000
Jun 28, 20240.85700.86500.84900.85200.852074,780,600
Jun 27, 20240.87000.87000.85600.85900.859061,823,000
Jun 26, 20240.85800.87300.85600.87200.872066,479,800
Jun 25, 20240.86400.86700.85400.85800.858083,872,900
Jun 24, 20240.87000.87600.86300.86500.865073,203,200
Jun 21, 20240.87500.88000.86900.87500.875063,169,400
Jun 20, 20240.88800.89500.87600.87600.876066,489,300
Jun 19, 20240.89400.89800.88700.88800.888052,587,500
Jun 18, 20240.90600.90900.89300.89500.895085,855,900
Jun 17, 20240.90300.90800.89900.90700.907044,273,500
Jun 14, 20240.91600.91600.89900.90700.907083,155,806
Jun 13, 20240.92100.92100.91200.91500.915050,568,400
Jun 12, 20240.91600.92700.91200.92000.920064,991,600
Jun 11, 20240.90800.91900.90000.91800.918051,117,100
Jun 7, 20240.91800.92000.90500.90800.908060,816,300
Jun 6, 20240.92900.93000.91300.91500.915062,725,000
Jun 5, 20240.92500.93700.92100.92700.927094,962,290
Jun 4, 20240.91000.92600.90800.92400.924070,946,500
Jun 3, 20240.91200.91700.90500.91000.910062,789,000
May 31, 20240.92000.92600.91200.91300.913068,303,600
May 30, 20240.91900.92500.91200.91600.916052,749,000
May 29, 20240.91800.92500.91600.92100.921093,864,500
May 28, 20240.92500.92500.91500.92000.920050,913,900
May 27, 20240.92500.92700.91000.92500.925075,323,600
May 24, 20240.93300.94000.92200.92300.923062,051,400
May 23, 20240.94800.94800.93500.93600.936055,919,300
May 22, 20240.94800.95000.94100.94800.948054,524,800
May 21, 20240.95800.95800.94400.94700.947058,801,140
May 20, 20240.96200.96400.95200.95900.959074,141,836
May 17, 20240.96200.96900.95100.96200.962058,099,300
May 16, 20240.96500.96800.95700.96300.963047,090,300
May 15, 20240.97800.97800.96200.96300.963052,999,150
May 14, 20240.97100.98400.97000.97900.979074,340,500
May 13, 20240.98500.98700.96900.97100.971067,286,300
May 10, 20240.98900.99200.97600.97700.977057,877,200
May 9, 20240.98000.99400.97800.98900.989077,619,900
May 8, 20240.99200.99500.97900.98200.982067,186,000
May 7, 20240.99200.99500.98700.99300.993059,999,100
May 6, 20240.97100.99600.97100.99100.9910119,131,700
Apr 30, 20240.96500.97000.95700.96100.961065,933,100