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

Shanghai - Delayed Quote CNY

Gf Fund Management Co., Ltd. - Gf Csi Soes Innovation Etf (515600.SS)

1.3930
-0.0060
(-0.43%)
At close: April 30 at 2:58:49 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20251.39501.40101.39201.39301.39306,481,600
Apr 29, 20251.40101.40201.39501.39901.39907,856,600
Apr 28, 20251.40701.40801.40401.40501.40501,650,300
Apr 25, 20251.40501.41001.40401.40801.40802,895,700
Apr 24, 20251.41101.41301.40101.40501.40501,825,200
Apr 23, 20251.41401.41801.40801.41101.41104,105,700
Apr 22, 20251.40901.41701.40901.41201.41203,555,300
Apr 21, 20251.41201.41801.40701.41401.41404,506,200
Apr 18, 20251.41001.41501.40401.41201.41205,764,200
Apr 17, 20251.40901.41401.40701.41001.41004,149,900
Apr 16, 20251.40801.41101.39601.41001.41002,726,700
Apr 15, 20251.40901.41001.39901.40801.408013,995,100
Apr 14, 20251.40701.41501.40701.41201.41203,779,400
Apr 11, 20251.41001.41301.39701.40701.40706,267,100
Apr 10, 20251.43901.43901.40201.41601.416010,722,700
Apr 9, 20251.40001.41701.36401.41601.416012,502,300
Apr 8, 20251.32601.39101.32601.39101.391027,186,800
Apr 7, 20251.43701.43701.31201.32201.322011,885,300
Apr 3, 20251.44901.44901.43301.44201.44204,296,200
Apr 2, 20251.44001.44301.43701.43901.43902,965,400
Apr 1, 20251.43601.44901.43601.44501.44504,592,000
Mar 31, 20251.44601.45401.42901.43601.436010,370,500
Mar 28, 20251.45501.46901.44601.44901.44904,752,000
Mar 27, 20251.46001.47001.45401.46001.46008,189,800
Mar 26, 20251.47801.47801.46601.46801.46805,056,900
Mar 25, 20251.46501.47801.46501.47401.47404,133,000
Mar 24, 20251.46701.47301.45401.46501.46504,320,800
Mar 21, 20251.47301.49101.46501.46801.46804,542,400
Mar 20, 20251.47901.48101.47201.47401.47403,120,100
Mar 19, 20251.49201.49201.47501.48001.48004,420,500
Mar 18, 20251.49501.49501.48801.49001.49003,967,100
Mar 17, 20251.49001.49701.48701.48801.48805,148,100
Mar 14, 20251.47401.49001.47201.48801.48805,254,700
Mar 13, 20251.47301.47701.46201.47201.47206,975,800
Mar 12, 20251.47501.48201.46701.47301.47304,581,500
Mar 11, 20251.45701.47201.45201.47101.47105,333,600
Mar 10, 20251.47401.48701.45901.46801.46808,797,500
Mar 7, 20251.48301.48601.46801.47501.47504,982,300
Mar 6, 20251.45201.48501.45201.48201.48204,513,700
Mar 5, 20251.45801.46501.45201.46501.46504,814,200
Mar 4, 20251.45001.45801.44801.45601.45601,935,300
Mar 3, 20251.45001.46801.44701.45301.45306,133,200
Feb 28, 20251.47201.47301.44901.45001.45002,469,340
Feb 27, 20251.48101.48201.46201.47201.47205,787,100
Feb 26, 20251.47901.48401.47101.48401.48406,968,600
Feb 25, 20251.49601.49601.46801.47501.47504,758,800
Feb 24, 20251.49501.50601.48601.49601.49603,541,600
Feb 21, 20251.46801.49501.46801.49501.49507,674,300
Feb 20, 20251.47701.47701.46001.46501.46503,878,000
Feb 19, 20251.46801.48201.46701.47601.47608,873,800
Feb 18, 20251.47901.48601.46201.46801.46807,645,800
Feb 17, 20251.47901.48601.47101.48101.48104,107,400
Feb 14, 20251.45901.47701.45701.47601.47609,150,400
Feb 13, 20251.46601.47201.45901.46101.46107,146,100
Feb 12, 20251.45501.46801.45401.46801.468011,003,600
Feb 11, 20251.45901.46101.45301.45701.45707,975,200
Feb 10, 20251.45501.46901.45501.46301.46305,726,200
Feb 7, 20251.43301.45801.43001.45201.452019,122,200
Feb 6, 20251.42001.43801.41601.43701.437012,877,100
Feb 5, 20251.43101.43801.41601.42101.42106,959,900
Jan 27, 20251.43201.44201.43101.43201.43204,062,500
Jan 24, 20251.41601.43201.41601.43101.43105,784,000
Jan 23, 20251.42301.43801.41401.41601.41607,335,000
Jan 22, 20251.41701.41901.40601.41301.413011,339,500
Jan 21, 20251.42901.42901.41601.41701.41707,716,700
Jan 20, 20251.42601.43801.42101.42501.425010,466,800
Jan 17, 20251.42201.43301.41501.42601.42606,577,200
Jan 16, 20251.42201.43401.41501.42501.425011,077,000
Jan 15, 20251.42901.43001.41401.41701.41707,213,200
Jan 14, 20251.39301.42901.39301.42701.42707,418,300
Jan 13, 20251.39601.40001.38901.39301.39305,214,000
Jan 10, 20251.41801.41901.40101.40201.402011,679,000
Jan 9, 20251.42301.42401.41301.42001.42004,381,300
Jan 8, 20251.42501.43201.40301.42701.427014,482,100
Jan 7, 20251.42501.43001.41501.43001.43004,959,300
Jan 6, 20251.44001.44001.41501.42501.425010,744,800
Jan 3, 20251.45601.46201.43101.43201.43206,271,600
Jan 2, 20251.50601.50601.44401.45301.45307,763,400
Dec 31, 20241.52401.52501.50701.50801.50806,726,400
Dec 30, 20241.52301.53201.52301.52701.52703,952,700
Dec 27, 20241.51501.52801.51501.52301.523020,477,900
Dec 26, 20241.51901.51901.51201.51501.51505,175,600
Dec 25, 20241.52201.52801.51401.51901.51906,365,400
Dec 24, 20241.50101.51701.50001.51701.517012,600,600
Dec 23, 20241.48901.51301.48901.50201.50205,300,200
Dec 20, 20241.50101.50601.49401.49501.49505,042,900
Dec 19, 20241.50001.50801.48001.50201.502056,400,900
Dec 18, 20241.49501.51201.49501.50001.500038,472,300
Dec 17, 20241.48101.49601.48101.48301.48307,652,700
Dec 16, 20241.48301.49201.47901.48101.48107,870,400
Dec 13, 20241.51001.51001.48101.48301.48306,964,900
Dec 12, 20241.50701.51701.50401.51601.51607,057,800
Dec 11, 20241.50501.51101.50201.50701.50707,069,800
Dec 10, 20241.52201.55001.50601.50901.50907,207,400
Dec 9, 20241.49801.51201.49501.50301.50308,194,400
Dec 6, 20241.48801.50501.48801.50301.50306,178,156
Dec 5, 20241.48701.49401.48201.48601.48603,125,356
Dec 4, 20241.49101.49601.48401.49101.49106,088,000
Dec 3, 20241.48401.49301.47601.49101.49104,806,700
Dec 2, 20241.47101.48701.47001.48401.48404,433,100
Nov 29, 20241.45801.47801.45501.47001.470012,116,900
Nov 28, 20241.46801.46901.45401.45801.45808,628,244
Nov 27, 20241.44001.46801.43301.46701.46706,292,700
Nov 26, 20241.45501.45901.44501.44801.44805,279,300
Nov 25, 20241.46301.47801.44101.45501.45508,553,700
Nov 22, 20241.51801.52001.46601.46901.469011,143,200
Nov 21, 20241.51801.52101.50801.51701.51705,855,200
Nov 20, 20241.51601.52201.50701.51801.518015,253,100
Nov 19, 20241.53101.53101.48701.51601.516013,237,200
Nov 18, 20241.54101.56101.51801.53201.532015,586,100
Nov 15, 20241.52601.54901.51601.51801.518026,471,100
Nov 14, 20241.56101.56101.52401.52601.526017,423,300
Nov 13, 20241.53801.56701.52501.56101.561029,426,100
Nov 12, 20241.57401.57501.52701.53801.538035,141,300
Nov 11, 20241.54801.57401.53501.57401.574023,763,000
Nov 8, 20241.57301.59401.55301.55901.559025,558,400
Nov 7, 20241.52901.57001.52801.56801.568011,750,600
Nov 6, 20241.53301.54701.52701.54001.540019,153,100
Nov 5, 20241.50501.53501.50301.53501.535015,706,600
Nov 4, 20241.50301.50501.48501.50501.505010,725,400
Nov 1, 20241.48401.50901.46801.49601.496018,589,400
Oct 31, 20241.48401.48801.46701.48101.481018,368,000
Oct 30, 20241.48201.49701.47501.48401.484010,568,000
Oct 29, 20241.50501.50701.49001.49401.494012,933,300
Oct 28, 20241.49701.50401.46601.50301.503013,509,700
Oct 25, 20241.49601.50301.48801.49601.496010,508,500
Oct 24, 20241.50801.50801.48901.49401.494016,907,100
Oct 23, 20241.50601.52501.50501.51601.516014,761,900
Oct 22, 20241.50001.51201.49401.50601.506017,262,500
Oct 21, 20241.48401.53001.48401.50701.507018,905,900
Oct 18, 20241.43901.51201.43801.48301.483021,079,800
Oct 17, 20241.46501.48001.44601.44701.44708,979,600
Oct 16, 20241.46301.48001.45001.46501.465018,448,700
Oct 15, 20241.51001.51001.46301.46301.463014,601,200
Oct 14, 20241.48301.51401.48001.50701.507039,582,700
Oct 11, 20241.55301.55501.45901.47601.476019,575,800
Oct 10, 20241.46601.57401.46401.53101.531047,484,800
Oct 9, 20241.54401.55201.45601.46601.466034,689,600
Oct 8, 20241.68001.68001.52101.59401.594037,604,300
Sep 30, 20241.48001.57101.43901.52701.527042,700,200
Sep 27, 20241.41001.50001.37801.43001.430015,024,600
Sep 26, 20241.33601.37401.32401.37401.374075,809,900
Sep 25, 20241.34301.36301.33201.33901.339047,527,100
Sep 24, 20241.27201.36001.26801.33001.330025,930,900
Sep 23, 20241.25701.27001.25701.26401.26408,892,200
Sep 20, 20241.25701.25701.24501.25701.25707,380,900
Sep 19, 20241.24901.26101.23801.25701.257013,685,600
Sep 18, 20241.24101.25201.23601.24901.24908,994,100
Sep 13, 20241.24701.25101.24001.24101.24109,599,300
Sep 12, 20241.24501.25401.24401.24701.247022,097,300
Sep 11, 20241.24501.24801.23801.24501.245017,780,400
Sep 10, 20241.25201.25801.24001.25401.25406,933,800
Sep 9, 20241.26701.26701.24401.24801.24809,857,300
Sep 6, 20241.27801.28401.26501.26701.267011,533,500
Sep 5, 20241.28001.28301.27201.27701.277013,048,500
Sep 4, 20241.29201.29201.27901.28101.28109,435,200
Sep 3, 20241.29101.29701.28801.29301.29309,624,700
Sep 2, 20241.31801.31801.29101.29101.291012,551,900
Aug 30, 20241.30901.33001.30901.31901.319011,948,500
Aug 29, 20241.31101.31601.30901.30901.30908,547,300
Aug 28, 20241.31401.33301.31401.32201.32207,844,600
Aug 27, 20241.33001.33101.32201.32601.32604,510,700
Aug 26, 20241.33601.33701.33001.33701.337010,767,800
Aug 23, 20241.33501.34401.33401.34101.341010,706,200
Aug 22, 20241.33401.34201.33201.33601.33609,409,200
Aug 21, 20241.33801.33801.33301.33501.335010,273,800
Aug 20, 20241.36001.36001.33401.33901.339015,246,400
Aug 19, 20241.35201.36401.35101.35801.35809,830,300
Aug 16, 20241.34401.36901.34401.35101.35109,623,800
Aug 15, 20241.34001.35501.33401.35301.353011,097,000
Aug 14, 20241.33701.34601.33701.33901.33907,552,800
Aug 13, 20241.34101.34601.33701.34601.34609,042,900
Aug 12, 20241.34101.34501.33201.33501.33508,432,700
Aug 9, 20241.35201.35701.34401.34501.345011,171,400
Aug 8, 20241.35601.35601.33901.34801.348015,045,200
Aug 7, 20241.34801.36501.34801.35601.356014,013,500
Aug 6, 20241.35001.36301.33701.35201.352021,757,500
Aug 5, 20241.37101.37801.34601.34601.346013,283,700
Aug 2, 20241.39401.39401.37901.38201.382010,545,700
Aug 1, 20241.39901.40401.39201.39301.39307,719,500
Jul 31, 20241.36901.39201.36901.39101.391013,988,200
Jul 30, 20241.39401.39401.37201.38201.382011,516,200
Jul 29, 20241.38601.39601.38501.39101.391010,233,500
Jul 26, 20241.37401.38501.37401.38301.38309,217,200
Jul 25, 20241.39301.39301.37001.37801.378010,602,600
Jul 24, 20241.37401.39501.37401.38701.387011,312,600
Jul 23, 20241.40301.40301.38101.38101.381010,443,700
Jul 22, 20241.41401.41401.39601.40701.407013,264,200
Jul 19, 20241.43301.43301.39801.41401.414011,407,800
Jul 18, 20241.37601.40801.37601.40701.407011,743,000
Jul 17, 20241.40801.40801.38801.39101.39107,888,900
Jul 16, 20241.39601.40601.39301.40601.406010,196,100
Jul 15, 20241.40101.40401.39201.39801.39808,044,800
Jul 12, 20241.41201.41201.39301.39801.39807,938,100
Jul 11, 20241.38901.40701.38901.40601.406011,097,150
Jul 10, 20241.40101.40401.38301.38601.386011,104,900
Jul 9, 20241.38601.40501.37801.40401.404014,709,100
Jul 8, 20241.38901.39601.38401.38701.387015,696,700
Jul 5, 20241.39801.40001.37701.39501.395016,202,800
Jul 4, 20241.40401.41501.39701.40001.400014,109,500
Jul 3, 20241.41401.41401.40201.40401.404016,408,800
Jul 2, 20241.42101.42101.40601.41301.413015,890,900
Jul 1, 20241.40701.42101.40401.42101.421014,424,000
Jun 28, 20241.37501.41301.37501.40601.406019,085,700
Jun 27, 20241.39001.39001.37101.37401.37409,908,000
Jun 26, 20241.36601.38401.36101.38101.38109,648,800
Jun 25, 20241.37901.38301.36501.37101.371010,171,600
Jun 24, 20241.39301.39401.37601.37801.378011,460,000
Jun 21, 20241.38401.39401.38201.39401.39407,353,100
Jun 20, 20241.39701.39701.38601.38801.38808,293,700
Jun 19, 20241.40401.40401.39501.39701.39708,949,000
Jun 18, 20241.39301.40201.38201.40201.40209,594,000
Jun 17, 20241.38501.39701.38201.38501.38507,416,300
Jun 14, 20241.38701.39301.38201.39101.391013,022,100
Jun 13, 20241.38801.39301.38101.38601.38608,416,500
Jun 12, 20241.37701.38801.37501.38801.38809,058,800
Jun 11, 20241.40001.40001.37401.38401.384013,489,500
Jun 7, 20241.40901.41101.38801.40001.40008,819,300
Jun 6, 20241.39401.40901.39201.39601.396011,940,800
Jun 5, 20241.40501.40901.39201.39401.394018,275,600
Jun 4, 20241.37701.40701.37701.40401.40408,778,900
Jun 3, 20241.38701.39301.38001.38901.389014,491,400
May 31, 20241.38901.39301.38401.38501.385016,904,300
May 30, 20241.38801.39801.38501.38801.388013,524,800
May 29, 20241.39101.39901.38601.39001.390011,689,900
May 28, 20241.39601.40101.38901.39001.390012,857,000
May 27, 20241.38201.39801.37601.39601.396014,875,300
May 24, 20241.38201.39101.37201.37501.375019,160,900
May 23, 20241.39701.39701.37601.38101.381014,791,300
May 22, 20241.40001.40801.39601.40001.400017,242,300
May 21, 20241.40301.40701.39901.40001.400010,877,100
May 20, 20241.40001.40801.39701.40701.407019,030,400
May 17, 20241.37801.40001.37801.40001.400032,729,000
May 16, 20241.38601.39301.38301.38601.38609,844,300
May 15, 20241.40501.40501.38401.38501.385055,298,600
May 14, 20241.41301.41501.40101.40501.405014,394,800
May 13, 20241.40301.41801.39501.41301.413032,519,700
May 10, 20241.39801.40401.39201.40201.402013,679,300
May 9, 20241.38101.40001.38101.40001.400021,783,200
May 8, 20241.39101.39201.38001.38201.382059,826,100
May 7, 20241.38801.39701.38601.39101.391019,789,000
May 6, 20241.37401.39301.37401.39201.39209,807,500
Apr 30, 20241.40101.40801.38001.38101.381026,337,800