UK markets open in 4 hours 45 minutes

Guotai SSE 180 Financial ETF (510230.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
1.0220+0.0040 (+0.39%)
As of 10:00AM CST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20241.01901.02301.01801.02201.02201,104,300
25 Jun 2024------
24 Jun 20241.02101.02801.01501.02501.025029,654,600
21 Jun 20241.02401.02501.01601.02501.025019,938,000
20 Jun 20241.02501.02801.02001.02301.023028,709,400
19 Jun 20241.02501.03301.02201.02601.026026,421,200
18 Jun 20241.01801.02801.01701.02401.024022,101,400
17 Jun 20241.02101.02201.01301.01901.019021,207,500
14 Jun 20241.01301.03001.00901.02701.027052,072,500
13 Jun 20241.01401.01401.00701.01101.011022,961,200
12 Jun 20241.01701.01701.00601.01301.013032,482,300
11 Jun 20241.02601.03101.01701.01901.019038,609,200
07 Jun 20241.02601.03501.02201.03001.030041,380,600
06 Jun 20241.03201.03401.02501.02701.027025,851,200
05 Jun 20241.03501.03801.03001.03101.031025,591,400
04 Jun 20241.03201.04101.02901.03801.038025,883,900
03 Jun 20241.04101.04101.02801.03301.033037,625,000
31 May 20241.03701.04701.03701.04001.040031,441,900
30 May 20241.04501.05001.03501.03701.037033,257,100
29 May 20241.04701.05601.04201.04401.044031,477,600
28 May 20241.05501.06001.04901.04901.049028,763,500
27 May 20241.04201.05801.04201.05501.055023,721,300
24 May 20241.05901.06101.04301.04401.0440109,250,400
23 May 20241.06801.06801.05701.05901.059026,625,100
22 May 20241.06601.07601.06301.06901.069028,586,800
21 May 20241.06501.07001.06101.06801.068029,647,100
20 May 20241.06501.07701.06101.06601.066046,458,900
17 May 20241.05501.06801.04501.06701.067064,802,000
16 May 20241.02701.05001.02701.04801.0480124,805,600
15 May 20241.03801.04001.02501.02601.026027,511,500
14 May 20241.04301.04601.03401.03901.039027,065,600
13 May 20241.03901.04801.03101.04301.043034,846,100
10 May 20241.03001.04401.03001.04101.041059,355,600
09 May 20241.02201.03301.02201.03001.030027,155,700
08 May 20241.03301.03401.02401.02701.027023,063,600
07 May 20241.03201.03401.02501.03301.033039,638,000
06 May 20241.03901.04301.02901.03201.032030,508,693
30 Apr 20241.03001.03201.02201.02501.025022,174,263
29 Apr 20241.02301.03801.01801.03001.030032,588,200
26 Apr 20241.01601.02501.00801.02001.020043,031,000
25 Apr 20241.00401.01401.00101.01401.014026,002,400
24 Apr 20241.00101.00700.99801.00401.004024,199,300
23 Apr 20241.00301.01200.99901.00101.001044,902,000
22 Apr 20241.00301.01700.99901.00301.003031,497,400
19 Apr 20241.00801.01101.00201.00701.007035,485,800
18 Apr 20240.99601.02300.99401.00801.008042,290,200
17 Apr 20240.98200.99900.97300.99800.998038,086,800
16 Apr 20240.98100.99000.97600.98400.984033,449,700
15 Apr 20240.96900.98600.96400.98500.985030,786,500
12 Apr 20240.98000.98100.96400.96600.966039,796,600
11 Apr 20240.97800.98400.97400.97900.979032,317,700
10 Apr 20240.98900.99300.97900.98200.982051,894,100
09 Apr 20240.99400.99800.98800.99000.990031,636,600
08 Apr 20240.99200.99800.98400.99300.993037,781,100
03 Apr 20241.00101.00200.99300.99400.994027,107,200
02 Apr 20241.00401.00800.99901.00201.002037,235,500
01 Apr 20240.99301.00600.99301.00501.005034,363,400
29 Mar 20240.99500.99800.98900.99300.99305,172,800
28 Mar 20241.00101.00200.98900.99200.992042,150,400
27 Mar 20241.00001.00900.99801.00201.002030,353,700
26 Mar 20240.98901.00300.98901.00001.000040,050,200
25 Mar 20240.99400.99800.98800.99100.991051,416,300
22 Mar 20241.00601.00600.98900.99600.996045,036,700
21 Mar 20241.00101.01201.00101.00701.007041,518,500
20 Mar 20240.99501.00500.99301.00301.003036,375,100
19 Mar 20241.00801.00800.99600.99700.997031,258,800
18 Mar 20241.00001.01201.00001.00901.009040,866,000
15 Mar 20241.00101.00400.99801.00301.003031,178,615
14 Mar 20241.00301.00900.99801.00101.001037,489,815
13 Mar 20241.01401.01701.00201.00401.004081,780,200
12 Mar 20241.02301.02301.01501.02001.020049,919,600
11 Mar 20241.01701.02701.01301.02301.023032,542,200
08 Mar 20241.01801.02301.01401.01901.019027,959,100
07 Mar 20241.01401.02801.01301.01901.019046,067,100
06 Mar 20241.02701.03001.01701.01801.018035,030,500
05 Mar 20241.01101.02901.00901.02701.027045,697,900
04 Mar 20241.02001.02001.01101.01201.012075,134,600
01 Mar 20241.02401.02501.01601.02401.024035,636,800
29 Feb 20241.01601.02401.01301.02301.023037,676,200
28 Feb 20241.02301.02501.01301.01401.014036,989,400
27 Feb 20241.01801.02601.01501.02301.023038,892,300
26 Feb 20241.04101.04301.01601.02101.021047,133,300
23 Feb 20241.04001.05201.03701.04001.040044,751,760
22 Feb 20241.03001.03901.02601.03901.039046,926,000
21 Feb 20241.00901.04601.00601.03201.032047,896,000
20 Feb 20241.00301.01401.00001.01201.012037,827,500
19 Feb 20240.99201.00600.99001.00601.006040,910,000
08 Feb 20240.99600.99800.98700.99500.995058,220,200
07 Feb 20240.99900.99900.98000.99600.9960108,693,700
06 Feb 20240.97400.99900.97200.99800.9980143,019,600
05 Feb 20240.96800.98300.95800.97500.975062,046,200
02 Feb 20240.96800.97800.94600.97500.975063,817,900
01 Feb 20240.97000.97800.96700.97000.970040,165,600
31 Jan 20240.97400.98300.96600.97700.977044,418,800
30 Jan 20240.97600.99200.97400.97700.977054,687,900
29 Jan 20240.98400.99800.98000.98700.987075,403,705
26 Jan 20240.97700.98700.97000.98400.984057,452,900
25 Jan 20240.95400.97900.95400.97500.975073,915,600
24 Jan 20240.93700.96300.93400.95700.957073,471,896
23 Jan 20240.93200.94400.92400.93400.934072,113,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...