Guotai CSI National Defense Industry Index ETF (512660.SS) SHH
1.27
-0.015(-1.17%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
1.27
-0.015(-1.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 1.29 | 1.27 | 1.27 | 1.29 | 1.27 | 311.28M |
| April 02, 2026 | 1.31 | 1.29 | 1.29 | 1.32 | 1.28 | 174.85M |
| April 01, 2026 | 1.33 | 1.31 | 1.31 | 1.33 | 1.3 | 191.22M |
| March 31, 2026 | 1.31 | 1.3 | 1.3 | 1.34 | 1.3 | 283.65M |
| March 30, 2026 | 1.28 | 1.31 | 1.31 | 1.31 | 1.27 | 421.03M |
| March 27, 2026 | 1.27 | 1.3 | 1.3 | 1.3 | 1.27 | 201.32M |
| March 26, 2026 | 1.32 | 1.29 | 1.29 | 1.32 | 1.28 | 201.28M |
| March 25, 2026 | 1.29 | 1.31 | 1.31 | 1.32 | 1.29 | 301.13M |
| March 24, 2026 | 1.28 | 1.29 | 1.29 | 1.29 | 1.26 | 376.42M |
| March 23, 2026 | 1.3 | 1.26 | 1.26 | 1.31 | 1.25 | 372.19M |
| March 20, 2026 | 1.37 | 1.33 | 1.33 | 1.37 | 1.32 | 239.23M |
| March 19, 2026 | 1.38 | 1.36 | 1.36 | 1.38 | 1.36 | 253.65M |
| March 18, 2026 | 1.38 | 1.4 | 1.4 | 1.4 | 1.37 | 307.01M |
| March 17, 2026 | 1.42 | 1.38 | 1.38 | 1.42 | 1.38 | 245.92M |
| March 16, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.39 | 259.81M |
| March 13, 2026 | 1.45 | 1.41 | 1.41 | 1.45 | 1.41 | 359.11M |
| March 12, 2026 | 1.49 | 1.46 | 1.46 | 1.49 | 1.45 | 380.21M |
| March 11, 2026 | 1.51 | 1.49 | 1.49 | 1.52 | 1.49 | 278.4M |
| March 10, 2026 | 1.5 | 1.51 | 1.51 | 1.53 | 1.5 | 192.96M |
| March 09, 2026 | 1.51 | 1.49 | 1.49 | 1.51 | 1.46 | 516.64M |
| March 06, 2026 | 1.49 | 1.52 | 1.52 | 1.55 | 1.49 | 417.85M |
| March 05, 2026 | 1.51 | 1.51 | 1.51 | 1.52 | 1.49 | 374.59M |
| March 04, 2026 | 1.45 | 1.5 | 1.5 | 1.51 | 1.45 | 371.87M |
| March 03, 2026 | 1.59 | 1.48 | 1.48 | 1.59 | 1.48 | 945.08M |
| March 02, 2026 | 1.6 | 1.59 | 1.59 | 1.6 | 1.56 | 1.03B |
| February 27, 2026 | 1.54 | 1.55 | 1.55 | 1.56 | 1.54 | 343.64M |
| February 26, 2026 | 1.52 | 1.55 | 1.55 | 1.56 | 1.51 | 452.51M |
| February 25, 2026 | 1.5 | 1.53 | 1.53 | 1.53 | 1.49 | 481.72M |
| February 24, 2026 | 1.49 | 1.5 | 1.5 | 1.52 | 1.48 | 435.18M |
| February 13, 2026 | 1.47 | 1.48 | 0 | 1.5 | 1.47 | 381.24M |
| February 12, 2026 | 1.46 | 1.48 | 0 | 1.48 | 1.45 | 227.38M |
| February 11, 2026 | 1.47 | 1.46 | 0 | 1.48 | 1.46 | 243.04M |
| February 10, 2026 | 1.47 | 1.47 | 0 | 1.48 | 1.44 | 316.33M |
| February 09, 2026 | 1.46 | 1.47 | 0 | 1.47 | 1.45 | 224.85M |
| February 06, 2026 | 1.45 | 1.44 | 0 | 1.47 | 1.44 | 241.25M |
| February 05, 2026 | 1.47 | 1.47 | 0 | 1.49 | 1.46 | 212.3M |
| February 04, 2026 | 1.48 | 1.49 | 0 | 1.51 | 1.46 | 306.18M |
| February 03, 2026 | 1.44 | 1.48 | 0 | 1.48 | 1.43 | 446.59M |
| February 02, 2026 | 1.44 | 1.42 | 0 | 1.47 | 1.42 | 287.96M |
| January 30, 2026 | 1.46 | 1.45 | 0 | 1.48 | 1.42 | 424.77M |
| January 29, 2026 | 1.49 | 1.47 | 0 | 1.51 | 1.47 | 417.63M |
| January 28, 2026 | 1.53 | 1.5 | 0 | 1.53 | 1.49 | 396.44M |
| January 27, 2026 | 1.48 | 1.53 | 0 | 1.53 | 1.48 | 365.78M |
| January 26, 2026 | 1.57 | 1.5 | 0 | 1.57 | 1.5 | 556.41M |
| January 23, 2026 | 1.53 | 1.57 | 0 | 1.58 | 1.52 | 515.97M |
| January 22, 2026 | 1.48 | 1.53 | 0 | 1.53 | 1.48 | 392.87M |
| January 21, 2026 | 1.47 | 1.48 | 0 | 1.5 | 1.47 | 303.87M |
| January 20, 2026 | 1.52 | 1.48 | 0 | 1.54 | 1.46 | 559.67M |
| January 19, 2026 | 1.48 | 1.53 | 0 | 1.54 | 1.48 | 439.32M |
| January 16, 2026 | 1.51 | 1.5 | 0 | 1.53 | 1.48 | 445.09M |
| January 15, 2026 | 1.53 | 1.5 | 0 | 1.55 | 1.5 | 513.45M |
| January 14, 2026 | 1.54 | 1.56 | 0 | 1.61 | 1.54 | 853.15M |
| January 13, 2026 | 1.65 | 1.55 | 0 | 1.65 | 1.54 | 923.15M |
| January 12, 2026 | 1.59 | 1.68 | 0 | 1.68 | 1.59 | 809.77M |
| January 09, 2026 | 1.53 | 1.57 | 0 | 1.59 | 1.52 | 882.14M |
| January 08, 2026 | 1.43 | 1.51 | 0 | 1.51 | 1.43 | 606.49M |
| January 07, 2026 | 1.45 | 1.44 | 0 | 1.46 | 1.42 | 379.88M |
| January 06, 2026 | 1.4 | 1.45 | 0 | 1.46 | 1.4 | 357.35M |
| January 05, 2026 | 1.39 | 1.41 | 0 | 1.42 | 1.37 | 443.29M |
| December 31, 2025 | 1.34 | 1.37 | 0 | 1.38 | 1.34 | 488.86M |