Stock listing

Shanghai:561370 Guotai CSI2000 Index 股价

Follow Guotai CSI2000 Index into a list and get an email when it puts out news.

Share price · SSE:561370

¥1.20 CNY -0.03 (-2.8%)

Close on Oct 30, 2026

Past year -9.6% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: ¥1.20 – ¥1.26 CNYOct 30, 2026
Volume: 1.28M sharesOct 30, 2026
52-week range: ¥1.16 – ¥1.81 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: ¥2.49M CNYMedian day 1.55M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SSE:561370 · CNY, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	¥1.202	-0.034	-2.8%	¥1.226	¥1.256	¥1.202	1,283,400
Thu, Oct 29	¥1.236	-0.047	-3.7%	¥1.27	¥1.27	¥1.236	1,528,100
Wed, Oct 28	¥1.283	+0.035	+2.8%	¥1.266	¥1.295	¥1.247	2,428,500
Tue, Oct 27	¥1.248	-0.041	-3.2%	¥1.295	¥1.303	¥1.248	623,000
Mon, Oct 26	¥1.289	-0.028	-2.1%	¥1.316	¥1.316	¥1.278	1,172,900
Fri, Oct 23	¥1.317	+0.036	+2.8%	¥1.28	¥1.325	¥1.217	4,127,000
Thu, Oct 22	¥1.281	-0.045	-3.4%	¥1.326	¥1.329	¥1.28	1,272,700
Wed, Oct 21	¥1.326	+0.001	+0.1%	¥1.332	¥1.347	¥1.32	1,285,600
Tue, Oct 20	¥1.325	+0.019	+1.5%	¥1.297	¥1.335	¥1.296	978,300
Mon, Oct 19	¥1.306	-0.008	-0.6%	¥1.306	¥1.311	¥1.269	4,072,000
Fri, Oct 16	¥1.314	-0.04	-3.0%	¥1.327	¥1.338	¥1.309	1,589,300
Thu, Oct 15	¥1.354	0.00	0.0%	¥1.354	¥1.354	¥1.354	1,212,600
Wed, Oct 14	¥1.354	-0.026	-1.9%	¥1.38	¥1.38	¥1.349	370,000
Tue, Oct 13	¥1.38	+0.015	+1.1%	¥1.363	¥1.388	¥1.322	935,200
Mon, Oct 12	¥1.365	-0.033	-2.4%	¥1.398	¥1.398	¥1.363	1,547,600
Fri, Oct 9	¥1.398	+0.006	+0.4%	¥1.389	¥1.401	¥1.342	2,629,400
Thu, Oct 8	¥1.392	-0.02	-1.4%	¥1.41	¥1.447	¥1.383	1,096,000
Wed, Sep 30	¥1.412	-0.013	-0.9%	¥1.433	¥1.433	¥1.412	2,618,400
Tue, Sep 29	¥1.425	+0.015	+1.1%	¥1.422	¥1.43	¥1.41	1,031,100
Mon, Sep 28	¥1.41	-0.046	-3.2%	¥1.441	¥1.452	¥1.401	2,579,600
Thu, Sep 24	¥1.456	-0.025	-1.7%	¥1.46	¥1.482	¥1.455	1,774,100
Wed, Sep 23	¥1.481	-0.001	-0.1%	¥1.485	¥1.485	¥1.473	1,337,800
Tue, Sep 22	¥1.482	-0.001	-0.1%	¥1.485	¥1.50	¥1.475	1,175,700
Mon, Sep 21	¥1.483	+0.036	+2.5%	¥1.458	¥1.49	¥1.451	968,600
Fri, Sep 18	¥1.447	+0.021	+1.5%	¥1.44	¥1.452	¥1.44	1,613,200
Thu, Sep 17	¥1.426	0.00	0.0%	¥1.425	¥1.435	¥1.415	842,500
Wed, Sep 16	¥1.426	+0.029	+2.1%	¥1.388	¥1.43	¥1.388	1,026,700
Tue, Sep 15	¥1.397	-0.013	-0.9%	¥1.408	¥1.417	¥1.394	477,800
Mon, Sep 14	¥1.41	+0.008	+0.6%	¥1.388	¥1.417	¥1.388	638,100
Fri, Sep 11	¥1.402	-0.022	-1.5%	¥1.41	¥1.41	¥1.374	3,160,400
Thu, Sep 10	¥1.424	-0.017	-1.2%	¥1.43	¥1.442	¥1.423	1,302,300
Wed, Sep 9	¥1.441	-0.007	-0.5%	¥1.449	¥1.453	¥1.437	1,133,300
Tue, Sep 8	¥1.448	+0.007	+0.5%	¥1.441	¥1.452	¥1.438	722,100
Mon, Sep 7	¥1.441	+0.024	+1.7%	¥1.417	¥1.443	¥1.417	2,752,000
Fri, Sep 4	¥1.417	-0.014	-1.0%	¥1.436	¥1.451	¥1.411	2,905,500
Thu, Sep 3	¥1.431	0.00	0.0%	¥1.439	¥1.443	¥1.422	1,799,600
Wed, Sep 2	¥1.431	-0.012	-0.8%	¥1.445	¥1.445	¥1.419	632,700
Tue, Sep 1	¥1.443	-0.005	-0.3%	¥1.448	¥1.449	¥1.436	1,035,800
Mon, Aug 31	¥1.448	+0.019	+1.3%	¥1.427	¥1.455	¥1.422	2,051,300
Fri, Aug 28	¥1.429	-0.004	-0.3%	¥1.433	¥1.445	¥1.428	1,112,600
Thu, Aug 27	¥1.433	+0.029	+2.1%	¥1.405	¥1.433	¥1.399	3,369,900
Wed, Aug 26	¥1.404	-0.001	-0.1%	¥1.407	¥1.409	¥1.386	3,127,100
Tue, Aug 25	¥1.405	+0.03	+2.2%	¥1.375	¥1.407	¥1.365	1,562,700
Mon, Aug 24	¥1.375	-0.023	-1.6%	¥1.398	¥1.405	¥1.36	2,588,400
Fri, Aug 21	¥1.398	+0.005	+0.4%	¥1.378	¥1.40	¥1.368	1,025,200
Thu, Aug 20	¥1.393	+0.017	+1.2%	¥1.391	¥1.403	¥1.378	1,671,700
Wed, Aug 19	¥1.376	-0.078	-5.4%	¥1.418	¥1.447	¥1.37	2,584,700
Tue, Aug 18	¥1.454	+0.002	+0.1%	¥1.452	¥1.459	¥1.437	825,500
Mon, Aug 17	¥1.452	+0.036	+2.5%	¥1.417	¥1.455	¥1.417	1,698,600
Fri, Aug 14	¥1.416	+0.007	+0.5%	¥1.408	¥1.422	¥1.399	3,011,700
Thu, Aug 13	¥1.409	-0.018	-1.3%	¥1.423	¥1.448	¥1.408	1,740,600
Wed, Aug 12	¥1.427	+0.017	+1.2%	¥1.398	¥1.428	¥1.38	2,099,500
Tue, Aug 11	¥1.41	-0.004	-0.3%	¥1.412	¥1.422	¥1.39	1,817,200
Mon, Aug 10	¥1.414	+0.019	+1.4%	¥1.399	¥1.414	¥1.385	2,393,600
Fri, Aug 7	¥1.395	+0.02	+1.5%	¥1.371	¥1.395	¥1.35	1,453,400
Thu, Aug 6	¥1.375	+0.017	+1.3%	¥1.355	¥1.377	¥1.347	1,510,500
Wed, Aug 5	¥1.358	+0.03	+2.3%	¥1.325	¥1.358	¥1.32	3,147,300
Tue, Aug 4	¥1.328	+0.042	+3.3%	¥1.289	¥1.328	¥1.289	3,195,400
Mon, Aug 3	¥1.286	+0.021	+1.7%	¥1.269	¥1.286	¥1.269	3,543,600
Fri, Jul 31	¥1.265	+0.011	+0.9%	¥1.263	¥1.284	¥1.259	3,491,800
Thu, Jul 30	¥1.254	-0.016	-1.3%	¥1.271	¥1.276	¥1.236	1,509,200

Ticker: Shanghai:561370
Asset type: Fund
Exchange: Shanghai
Currency: CNY

Guotai CSI2000 Index on 6ix

What it is: Exchange-traded fund (ETF)