Stock listing
Shanghai:512760 Guotai CES Semiconductor Industry Exchange Traded Fund 股价
Follow Guotai CES Semiconductor Industry Exchange Traded Fund into a list and get an email when it puts out news.
Share price · SSE:512760
¥0.832 CNY +0.076 (+10.1%)
Close on Nov 4, 2026
- Day range
- ¥0.756 – ¥0.832 CNYNov 4, 2026
- Volume
- 630.0M sharesNov 4, 2026
- 52-week range
- ¥0.725 – ¥1.638 CNYLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- ¥397.6M CNYMedian day 369.4M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SSE:512760 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥0.832 | +0.076 | +10.1% | ¥0.761 | ¥0.832 | ¥0.756 | 629,968,447 | |
| ¥0.756 | -0.037 | -4.7% | ¥0.785 | ¥0.786 | ¥0.747 | 491,534,697 | |
| ¥0.793 | +0.020 | +2.6% | ¥0.785 | ¥0.805 | ¥0.769 | 459,139,037 | |
| ¥0.773 | -0.040 | -4.9% | ¥0.791 | ¥0.816 | ¥0.772 | 485,349,115 | |
| ¥0.813 | -0.040 | -4.7% | ¥0.845 | ¥0.848 | ¥0.813 | 419,127,900 | |
| ¥0.853 | +0.033 | +4.0% | ¥0.838 | ¥0.863 | ¥0.833 | 766,352,785 | |
| ¥0.820 | -0.038 | -4.4% | ¥0.870 | ¥0.872 | ¥0.820 | 359,557,216 | |
| ¥0.858 | -0.033 | -3.7% | ¥0.880 | ¥0.884 | ¥0.856 | 383,989,931 | |
| ¥0.891 | +0.026 | +3.0% | ¥0.850 | ¥0.896 | ¥0.830 | 722,115,045 | |
| ¥0.865 | -0.022 | -2.5% | ¥0.887 | ¥0.890 | ¥0.859 | 349,887,667 | |
| ¥0.887 | +0.005 | +0.6% | ¥0.894 | ¥0.903 | ¥0.880 | 239,699,600 | |
| ¥0.882 | +0.007 | +0.8% | ¥0.870 | ¥0.896 | ¥0.862 | 311,971,551 | |
| ¥0.875 | -0.018 | -2.0% | ¥0.888 | ¥0.892 | ¥0.868 | 323,912,007 | |
| ¥0.893 | -0.007 | -0.8% | ¥0.909 | ¥0.918 | ¥0.885 | 377,241,849 | |
| ¥0.900 | -0.015 | -1.6% | ¥0.884 | ¥0.905 | ¥0.878 | 670,823,938 | |
| ¥0.915 | -0.030 | -3.2% | ¥0.940 | ¥0.949 | ¥0.913 | 260,345,797 | |
| ¥0.945 | -0.001 | -0.1% | ¥0.922 | ¥0.960 | ¥0.906 | 365,427,031 | |
| ¥0.946 | -0.024 | -2.5% | ¥0.963 | ¥0.980 | ¥0.944 | 362,107,281 | |
| ¥0.970 | -0.001 | -0.1% | ¥0.962 | ¥0.977 | ¥0.922 | 388,274,969 | |
| ¥0.971 | -0.041 | -4.1% | ¥1.010 | ¥1.020 | ¥0.964 | 468,696,562 | |
| ¥1.012 | -0.030 | -2.9% | ¥1.048 | ¥1.049 | ¥1.008 | 292,539,719 | |
| ¥1.042 | +0.007 | +0.7% | ¥1.030 | ¥1.047 | ¥1.028 | 229,261,375 | |
| ¥1.035 | -0.048 | -4.4% | ¥1.074 | ¥1.079 | ¥1.030 | 372,456,094 | |
| ¥1.083 | -0.025 | -2.3% | ¥1.102 | ¥1.103 | ¥1.081 | 210,607,750 | |
| ¥1.108 | -0.004 | -0.4% | ¥1.114 | ¥1.121 | ¥1.106 | 205,764,391 | |
| ¥1.112 | +0.010 | +0.9% | ¥1.128 | ¥1.141 | ¥1.106 | 437,888,312 | |
| ¥1.102 | +0.002 | +0.2% | ¥1.111 | ¥1.119 | ¥1.093 | 244,977,969 | |
| ¥1.100 | +0.040 | +3.8% | ¥1.078 | ¥1.111 | ¥1.075 | 413,223,500 | |
| ¥1.060 | -0.009 | -0.8% | ¥1.064 | ¥1.078 | ¥1.054 | 275,452,094 | |
| ¥1.069 | +0.045 | +4.4% | ¥1.024 | ¥1.072 | ¥1.021 | 419,564,438 | |
| ¥1.024 | +0.019 | +1.9% | ¥0.997 | ¥1.041 | ¥0.997 | 390,849,406 | |
| ¥1.005 | -0.017 | -1.7% | ¥1.006 | ¥1.015 | ¥0.995 | 202,289,797 | |
| ¥1.022 | -0.014 | -1.4% | ¥1.025 | ¥1.026 | ¥0.996 | 583,965,375 | |
| ¥1.036 | -0.007 | -0.7% | ¥1.035 | ¥1.050 | ¥1.030 | 176,735,391 | |
| ¥1.043 | -0.005 | -0.5% | ¥1.052 | ¥1.061 | ¥1.037 | 210,719,203 | |
| ¥1.048 | -0.014 | -1.3% | ¥1.061 | ¥1.073 | ¥1.043 | 335,774,594 | |
| ¥1.062 | +0.026 | +2.5% | ¥1.050 | ¥1.071 | ¥1.039 | 337,837,688 | |
| ¥1.036 | -0.030 | -2.8% | ¥1.074 | ¥1.082 | ¥1.028 | 360,384,219 | |
| ¥1.066 | -0.007 | -0.7% | ¥1.084 | ¥1.086 | ¥1.056 | 214,320,047 | |
| ¥1.073 | -0.018 | -1.6% | ¥1.074 | ¥1.085 | ¥1.064 | 215,412,672 | |
| ¥1.091 | -0.028 | -2.5% | ¥1.117 | ¥1.123 | ¥1.091 | 248,532,594 | |
| ¥1.119 | +0.018 | +1.6% | ¥1.080 | ¥1.122 | ¥1.075 | 294,958,469 | |
| ¥1.101 | -0.023 | -2.0% | ¥1.124 | ¥1.136 | ¥1.100 | 315,004,812 | |
| ¥1.124 | +0.044 | +4.1% | ¥1.086 | ¥1.128 | ¥1.084 | 422,953,094 | |
| ¥1.080 | +0.014 | +1.3% | ¥1.067 | ¥1.091 | ¥1.056 | 363,957,719 | |
| ¥1.066 | 0.000 | 0.0% | ¥1.047 | ¥1.078 | ¥1.031 | 299,372,125 | |
| ¥1.066 | -0.038 | -3.4% | ¥1.104 | ¥1.105 | ¥1.046 | 411,677,875 | |
| ¥1.104 | +0.005 | +0.5% | ¥1.092 | ¥1.119 | ¥1.092 | 269,283,094 | |
| ¥1.099 | -0.010 | -0.9% | ¥1.120 | ¥1.128 | ¥1.088 | 472,251,719 | |
| ¥1.109 | -0.093 | -7.7% | ¥1.170 | ¥1.172 | ¥1.098 | 575,317,438 | |
| ¥1.202 | -0.003 | -0.2% | ¥1.208 | ¥1.218 | ¥1.178 | 420,305,594 | |
| ¥1.205 | +0.059 | +5.1% | ¥1.146 | ¥1.205 | ¥1.140 | 570,770,312 | |
| ¥1.146 | +0.006 | +0.5% | ¥1.156 | ¥1.161 | ¥1.125 | 352,744,000 | |
| ¥1.140 | -0.019 | -1.6% | ¥1.175 | ¥1.190 | ¥1.140 | 557,469,688 | |
| ¥1.159 | +0.019 | +1.7% | ¥1.149 | ¥1.168 | ¥1.138 | 369,435,500 | |
| ¥1.140 | -0.015 | -1.3% | ¥1.138 | ¥1.170 | ¥1.130 | 337,651,219 | |
| ¥1.155 | -0.006 | -0.5% | ¥1.166 | ¥1.172 | ¥1.130 | 433,733,500 | |
| ¥1.161 | +0.035 | +3.1% | ¥1.120 | ¥1.167 | ¥1.117 | 454,480,094 | |
| ¥1.126 | +0.014 | +1.3% | ¥1.082 | ¥1.148 | ¥1.078 | 475,232,094 | |
| ¥1.112 | +0.066 | +6.3% | ¥1.050 | ¥1.129 | ¥1.048 | 708,063,812 | |
| ¥1.046 | +0.050 | +5.0% | ¥1.000 | ¥1.058 | ¥0.995 | 650,711,438 |
- Ticker
- Shanghai:512760
- Asset type
- ETF
- Exchange
- Shanghai
- Currency
- CNY
Guotai CES Semiconductor Industry Exchange Traded Fund on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Guotai CES Semiconductor Industry Exchange Traded Fund.