Canada markets closed

GF CSI Medical ETF (159938.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
0.6590+0.0170 (+2.65%)
As of 03:04PM CST. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20240.64000.66100.64700.65900.659085,680,300
Apr 30, 20240.64000.64600.63800.64200.642053,168,000
Apr 29, 20240.63100.64500.62900.64100.641073,446,700
Apr 26, 20240.61700.63000.61500.62900.629084,096,000
Apr 25, 20240.61100.62300.61000.61900.6190237,615,800
Apr 24, 20240.61500.61600.60800.61300.613056,176,300
Apr 23, 20240.61000.61600.60200.61500.615084,356,000
Apr 22, 20240.60200.61500.60200.60900.609049,212,200
Apr 19, 20240.60900.60900.60100.60500.605061,170,300
Apr 18, 20240.61100.61900.60800.60900.609059,752,600
Apr 17, 20240.60300.61300.60200.61300.613068,917,200
Apr 16, 20240.61200.61400.60300.60400.604063,918,400
Apr 15, 20240.60700.61800.60500.61200.612073,319,700
Apr 12, 20240.61100.61500.60600.60800.608064,048,900
Apr 11, 20240.61400.61600.60900.61200.612061,364,600
Apr 10, 20240.62200.62200.61200.61400.614074,124,700
Apr 09, 20240.61400.62300.60800.62100.6210259,640,700
Apr 08, 20240.62500.62500.61200.61300.613086,108,484
Apr 03, 20240.62500.62800.62200.62500.625068,113,400
Apr 02, 20240.63300.63400.62300.62500.625058,917,400
Apr 01, 20240.62500.63300.62400.63300.633069,456,100
Mar 29, 20240.62400.62400.61700.62200.622034,711,300
Mar 28, 20240.62000.62900.61700.62300.623077,098,300
Mar 27, 20240.62900.63100.62000.62100.6210102,030,100
Mar 26, 20240.63000.63200.62400.62800.628057,417,600
Mar 25, 20240.63600.64000.63000.63100.631085,964,800
Mar 22, 20240.64600.64600.63100.63600.636094,456,631
Mar 21, 20240.65000.65200.64500.64500.645066,954,800
Mar 20, 20240.65100.65400.64600.65000.650066,116,400
Mar 19, 20240.66000.66000.65200.65200.652050,990,400
Mar 18, 20240.65800.66200.64800.66200.662066,508,300
Mar 15, 20240.65300.66300.64800.65600.656069,051,000
Mar 14, 20240.67000.67600.65200.65500.655097,952,600
Mar 13, 20240.65900.65900.65000.65500.655059,115,800
Mar 12, 20240.64700.66000.64700.65800.658081,486,500
Mar 11, 20240.63100.64800.63000.64700.647073,605,900
Mar 08, 20240.63000.63600.62600.63100.631065,817,700
Mar 07, 20240.64200.64600.63000.63200.632084,641,600
Mar 06, 20240.65300.65600.64400.64900.649078,706,800
Mar 05, 20240.65500.65700.65000.65400.654071,537,400
Mar 04, 20240.64900.66300.64600.65800.658078,614,800
Mar 01, 20240.65000.65000.64100.64900.649076,009,600
Feb 29, 20240.63500.65400.63200.65200.652077,988,300
Feb 28, 20240.64600.65900.63500.63800.638089,165,000
Feb 27, 20240.63600.64500.63300.64500.645076,265,500
Feb 26, 20240.63700.64300.63000.63700.637079,818,700
Feb 23, 20240.63900.64000.63000.63700.637074,386,900
Feb 22, 20240.63600.63900.63200.63900.639077,992,600
Feb 21, 20240.63100.64700.62700.63500.635071,433,300
Feb 20, 20240.63000.63900.62500.63300.633064,590,300
Feb 19, 20240.64200.64200.62400.63100.631071,158,200
Feb 08, 20240.64000.65100.62900.63700.637091,958,900
Feb 07, 20240.61600.63700.61400.63700.6370101,327,700
Feb 06, 20240.56600.62300.56400.61500.6150121,293,400
Feb 05, 20240.56200.58200.54300.57100.5710239,388,401
Feb 02, 20240.58400.58700.55000.56700.5670111,686,300
Feb 01, 20240.57900.59200.57500.58100.581077,747,283
Jan 31, 20240.59700.59700.57900.58100.5810116,282,576
Jan 30, 20240.61100.61200.59900.60000.600081,875,500
Jan 29, 20240.62600.63000.61100.61200.612081,312,300
Jan 26, 20240.64100.64200.62200.62600.626086,813,000
Jan 25, 20240.62900.64100.62500.64000.640093,508,000
Jan 24, 20240.63000.63200.61200.62900.6290206,195,300
Jan 23, 20240.61600.62900.61500.62400.6240172,283,450
Jan 22, 20240.64000.64600.61800.61800.6180107,689,500
Jan 19, 20240.64600.64700.64000.64500.645077,278,900
Jan 18, 20240.64000.64700.62500.64600.6460101,508,304
Jan 17, 20240.65200.65700.64000.64000.640086,737,900
Jan 16, 20240.65800.65900.64800.65700.657075,731,000
Jan 15, 20240.65500.66500.65300.65800.658064,585,800
Jan 12, 20240.66400.66700.65700.65700.657071,577,100
Jan 11, 20240.66200.66700.65600.66600.666064,221,800
Jan 10, 20240.66500.66800.65800.66100.661067,383,700
Jan 09, 20240.66700.67300.66200.66500.665077,487,100
Jan 08, 20240.67300.67400.66300.66600.6660133,111,900
Jan 05, 20240.68500.68600.67100.67500.675089,303,800
Jan 04, 20240.69200.69200.68200.68800.6880111,314,500
Jan 03, 20240.69500.70100.69100.69300.693090,407,500
Jan 02, 20240.70000.70100.69000.69600.696073,393,750
Dec 29, 20230.69200.70100.69200.69900.699068,730,300
Dec 28, 20230.68600.69600.68200.69300.6930104,855,400
Dec 27, 20230.68000.68800.67800.68700.687088,012,100
Dec 26, 20230.68500.68700.67700.68100.681061,332,500
Dec 25, 20230.68500.68800.68100.68500.685059,340,400
Dec 22, 20230.69000.69000.68000.68400.684087,149,300
Dec 21, 20230.68500.69100.68000.68900.689069,580,140
Dec 20, 20230.69000.69600.68500.68500.685060,405,300
Dec 19, 20230.69300.69400.68600.69000.690070,759,300
Dec 18, 20230.69200.70300.69000.69600.696063,875,600
Dec 15, 20230.70500.70900.69300.69400.694073,191,900
Dec 14, 20230.71100.71700.70400.70500.705057,889,400
Dec 13, 20230.71100.71600.70700.70700.707060,856,300
Dec 12, 20230.71800.71800.71000.71300.713066,249,600
Dec 11, 20230.71100.71900.70300.71700.7170126,468,800
Dec 08, 20230.70700.71400.70100.71300.7130112,008,600
Dec 07, 20230.71000.71000.70100.70400.704086,543,200
Dec 06, 20230.70800.71700.70500.71000.7100147,397,300
Dec 05, 20230.71600.72100.70800.70900.709095,334,900
Dec 04, 20230.73200.73300.71700.71900.7190102,176,200
Dec 01, 20230.73700.73900.72600.73300.733075,593,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...