Stock listing
Shanghai:512630 GF CSI Satellite Industry Index 股价
Follow GF CSI Satellite Industry Index into a list and get an email when it puts out news.
Share price · SSE:512630
¥0.903 CNY -0.024 (-2.6%)
Close on Nov 3, 2026 · Data provided by Twelve Data
- Day range
- ¥0.898 – ¥0.939 CNYNov 3, 2026
- Volume
- 125.3M sharesNov 3, 2026
- 52-week range
- ¥0.886 – ¥2.005 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥116.8M CNYMedian day 101.7M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SSE:512630 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥0.903 | -0.024 | -2.6% | ¥0.920 | ¥0.939 | ¥0.898 | 125,303,500 | |
| ¥0.927 | +0.017 | +1.9% | ¥0.911 | ¥0.936 | ¥0.886 | 151,390,900 | |
| ¥0.910 | -0.054 | -5.6% | ¥0.944 | ¥0.965 | ¥0.909 | 188,606,800 | |
| ¥0.964 | +0.015 | +1.6% | ¥0.941 | ¥0.985 | ¥0.932 | 248,689,500 | |
| ¥0.949 | +0.028 | +3.0% | ¥0.928 | ¥0.955 | ¥0.915 | 126,440,800 | |
| ¥0.921 | -0.041 | -4.3% | ¥0.966 | ¥0.978 | ¥0.920 | 117,228,100 | |
| ¥0.962 | -0.024 | -2.4% | ¥0.973 | ¥0.985 | ¥0.960 | 164,843,300 | |
| ¥0.986 | +0.013 | +1.3% | ¥0.952 | ¥0.990 | ¥0.920 | 122,464,600 | |
| ¥0.973 | -0.026 | -2.6% | ¥0.992 | ¥1.003 | ¥0.973 | 96,504,106 | |
| ¥0.999 | +0.010 | +1.0% | ¥0.994 | ¥1.015 | ¥0.994 | 99,629,300 | |
| ¥0.989 | +0.018 | +1.9% | ¥0.968 | ¥0.993 | ¥0.957 | 98,238,100 | |
| ¥0.971 | +0.011 | +1.1% | ¥0.953 | ¥0.976 | ¥0.948 | 114,371,900 | |
| ¥0.960 | +0.028 | +3.0% | ¥0.940 | ¥0.985 | ¥0.940 | 162,956,500 | |
| ¥0.932 | -0.038 | -3.9% | ¥0.950 | ¥0.956 | ¥0.928 | 101,685,900 | |
| ¥0.970 | -0.018 | -1.8% | ¥0.984 | ¥0.990 | ¥0.968 | 79,109,394 | |
| ¥0.988 | +0.003 | +0.3% | ¥0.972 | ¥0.999 | ¥0.952 | 106,848,346 | |
| ¥0.985 | -0.029 | -2.9% | ¥1.010 | ¥1.013 | ¥0.985 | 91,453,192 | |
| ¥1.014 | -0.019 | -1.8% | ¥1.028 | ¥1.030 | ¥0.978 | 132,772,503 | |
| ¥1.033 | -0.005 | -0.5% | ¥1.041 | ¥1.061 | ¥1.024 | 105,492,603 | |
| ¥1.038 | -0.010 | -1.0% | ¥1.053 | ¥1.054 | ¥1.032 | 79,045,300 | |
| ¥1.048 | 0.000 | 0.0% | ¥1.042 | ¥1.054 | ¥1.040 | 69,264,800 | |
| ¥1.048 | -0.047 | -4.3% | ¥1.094 | ¥1.095 | ¥1.042 | 98,006,200 | |
| ¥1.095 | -0.014 | -1.3% | ¥1.108 | ¥1.117 | ¥1.095 | 70,547,900 | |
| ¥1.109 | -0.007 | -0.6% | ¥1.119 | ¥1.120 | ¥1.104 | 54,440,800 | |
| ¥1.116 | -0.002 | -0.2% | ¥1.127 | ¥1.135 | ¥1.112 | 74,309,400 | |
| ¥1.118 | +0.007 | +0.6% | ¥1.111 | ¥1.127 | ¥1.111 | 82,968,600 | |
| ¥1.111 | +0.031 | +2.9% | ¥1.088 | ¥1.114 | ¥1.088 | 101,213,900 | |
| ¥1.080 | -0.016 | -1.5% | ¥1.089 | ¥1.107 | ¥1.076 | 71,997,200 | |
| ¥1.096 | +0.024 | +2.2% | ¥1.073 | ¥1.100 | ¥1.070 | 84,244,800 | |
| ¥1.072 | -0.002 | -0.2% | ¥1.068 | ¥1.085 | ¥1.068 | 64,404,665 | |
| ¥1.074 | -0.007 | -0.6% | ¥1.075 | ¥1.085 | ¥1.066 | 65,012,700 | |
| ¥1.081 | -0.015 | -1.4% | ¥1.087 | ¥1.091 | ¥1.059 | 90,094,873 | |
| ¥1.096 | -0.002 | -0.2% | ¥1.090 | ¥1.109 | ¥1.084 | 77,520,700 | |
| ¥1.098 | +0.003 | +0.3% | ¥1.093 | ¥1.108 | ¥1.092 | 91,241,800 | |
| ¥1.095 | +0.004 | +0.4% | ¥1.089 | ¥1.107 | ¥1.086 | 85,777,900 | |
| ¥1.091 | +0.004 | +0.4% | ¥1.087 | ¥1.096 | ¥1.082 | 73,746,182 | |
| ¥1.087 | -0.011 | -1.0% | ¥1.104 | ¥1.111 | ¥1.079 | 95,316,104 | |
| ¥1.098 | -0.002 | -0.2% | ¥1.104 | ¥1.107 | ¥1.089 | 78,358,459 | |
| ¥1.100 | -0.003 | -0.3% | ¥1.090 | ¥1.111 | ¥1.087 | 75,827,008 | |
| ¥1.103 | -0.011 | -1.0% | ¥1.110 | ¥1.112 | ¥1.095 | 79,676,400 | |
| ¥1.114 | +0.026 | +2.4% | ¥1.075 | ¥1.115 | ¥1.072 | 106,883,200 | |
| ¥1.088 | -0.011 | -1.0% | ¥1.098 | ¥1.108 | ¥1.085 | 83,474,900 | |
| ¥1.099 | +0.030 | +2.8% | ¥1.065 | ¥1.102 | ¥1.065 | 125,715,900 | |
| ¥1.069 | +0.001 | +0.1% | ¥1.065 | ¥1.076 | ¥1.055 | 81,748,100 | |
| ¥1.068 | +0.010 | +0.9% | ¥1.045 | ¥1.076 | ¥1.036 | 99,091,500 | |
| ¥1.058 | -0.032 | -2.9% | ¥1.084 | ¥1.089 | ¥1.044 | 113,096,200 | |
| ¥1.090 | +0.008 | +0.7% | ¥1.074 | ¥1.100 | ¥1.071 | 137,500,396 | |
| ¥1.082 | -0.025 | -2.3% | ¥1.100 | ¥1.108 | ¥1.078 | 142,532,796 | |
| ¥1.107 | -0.084 | -7.1% | ¥1.228 | ¥1.230 | ¥1.107 | 276,788,800 | |
| ¥1.191 | 0.000 | 0.0% | ¥1.189 | ¥1.195 | ¥1.167 | 112,194,509 | |
| ¥1.191 | +0.036 | +3.1% | ¥1.161 | ¥1.191 | ¥1.158 | 111,656,170 | |
| ¥1.155 | +0.014 | +1.2% | ¥1.144 | ¥1.158 | ¥1.135 | 104,477,419 | |
| ¥1.141 | -0.006 | -0.5% | ¥1.154 | ¥1.171 | ¥1.141 | 100,781,500 | |
| ¥1.147 | +0.019 | +1.7% | ¥1.118 | ¥1.154 | ¥1.118 | 110,621,300 | |
| ¥1.128 | -0.038 | -3.3% | ¥1.127 | ¥1.148 | ¥1.114 | 143,571,077 | |
| ¥1.166 | +0.004 | +0.3% | ¥1.169 | ¥1.172 | ¥1.131 | 135,456,281 | |
| ¥1.162 | +0.032 | +2.8% | ¥1.132 | ¥1.165 | ¥1.114 | 138,490,196 | |
| ¥1.130 | +0.006 | +0.5% | ¥1.102 | ¥1.144 | ¥1.102 | 139,573,110 | |
| ¥1.124 | +0.026 | +2.4% | ¥1.102 | ¥1.134 | ¥1.099 | 148,443,404 | |
| ¥1.098 | +0.035 | +3.3% | ¥1.070 | ¥1.102 | ¥1.066 | 138,478,900 | |
| ¥1.063 | +0.025 | +2.4% | ¥1.040 | ¥1.068 | ¥1.035 | 107,632,600 |
- Ticker
- Shanghai:512630
- Asset type
- Fund
- Exchange
- Shanghai
- Currency
- CNY
GF CSI Satellite Industry Index on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about GF CSI Satellite Industry Index.