Stock listing
Shenzhen:159262 GF Fund Management Co Ltd 股价
Follow GF Fund Management Co Ltd into a list and get an email when it puts out news.
Share price · SZSE:159262
¥0.691 CNY +0.019 (+2.8%)
Close on Nov 2, 2026
- Day range
- ¥0.674 – ¥0.696 CNYNov 2, 2026
- Volume
- 510.4M sharesNov 2, 2026
- 52-week range
- ¥0.665 – ¥1.230 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥281.1M CNYMedian day 320.0M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:159262 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥0.691 | +0.019 | +2.8% | ¥0.674 | ¥0.696 | ¥0.674 | 510,385,300 | |
| ¥0.672 | -0.005 | -0.7% | ¥0.684 | ¥0.684 | ¥0.665 | 450,500,700 | |
| ¥0.677 | -0.018 | -2.6% | ¥0.689 | ¥0.691 | ¥0.676 | 238,051,000 | |
| ¥0.695 | +0.011 | +1.6% | ¥0.689 | ¥0.703 | ¥0.689 | 384,709,001 | |
| ¥0.684 | -0.012 | -1.7% | ¥0.689 | ¥0.707 | ¥0.684 | 387,486,905 | |
| ¥0.696 | -0.007 | -1.0% | ¥0.689 | ¥0.703 | ¥0.686 | 477,170,902 | |
| ¥0.703 | +0.016 | +2.3% | ¥0.705 | ¥0.705 | ¥0.681 | 592,166,601 | |
| ¥0.687 | -0.043 | -5.9% | ¥0.727 | ¥0.727 | ¥0.687 | 566,233,107 | |
| ¥0.730 | -0.010 | -1.4% | ¥0.749 | ¥0.749 | ¥0.730 | 317,044,600 | |
| ¥0.740 | -0.011 | -1.5% | ¥0.746 | ¥0.746 | ¥0.733 | 727,209,000 | |
| ¥0.751 | -0.001 | -0.1% | ¥0.752 | ¥0.752 | ¥0.747 | 78,097,500 | |
| ¥0.752 | 0.000 | 0.0% | ¥0.752 | ¥0.763 | ¥0.749 | 366,339,700 | |
| ¥0.752 | -0.022 | -2.8% | ¥0.752 | ¥0.752 | ¥0.752 | 366,339,700 | |
| ¥0.774 | +0.014 | +1.8% | ¥0.762 | ¥0.785 | ¥0.755 | 493,743,002 | |
| ¥0.760 | -0.007 | -0.9% | ¥0.760 | ¥0.765 | ¥0.746 | 483,265,114 | |
| ¥0.767 | -0.007 | -0.9% | ¥0.779 | ¥0.782 | ¥0.767 | 290,675,020 | |
| ¥0.774 | +0.019 | +2.5% | ¥0.752 | ¥0.775 | ¥0.752 | 670,890,397 | |
| ¥0.755 | -0.035 | -4.4% | ¥0.781 | ¥0.783 | ¥0.754 | 623,829,812 | |
| ¥0.790 | -0.001 | -0.1% | ¥0.789 | ¥0.793 | ¥0.784 | 306,909,900 | |
| ¥0.791 | -0.006 | -0.8% | ¥0.791 | ¥0.794 | ¥0.784 | 336,291,537 | |
| ¥0.797 | -0.014 | -1.7% | ¥0.808 | ¥0.811 | ¥0.791 | 274,642,520 | |
| ¥0.811 | -0.004 | -0.5% | ¥0.811 | ¥0.815 | ¥0.808 | 222,453,219 | |
| ¥0.815 | -0.014 | -1.7% | ¥0.831 | ¥0.831 | ¥0.813 | 270,024,500 | |
| ¥0.829 | +0.009 | +1.1% | ¥0.833 | ¥0.846 | ¥0.827 | 350,848,500 | |
| ¥0.820 | +0.006 | +0.7% | ¥0.815 | ¥0.822 | ¥0.813 | 300,556,840 | |
| ¥0.814 | +0.020 | +2.5% | ¥0.801 | ¥0.815 | ¥0.799 | 298,466,688 | |
| ¥0.794 | -0.007 | -0.9% | ¥0.794 | ¥0.798 | ¥0.788 | 218,463,500 | |
| ¥0.801 | +0.004 | +0.5% | ¥0.797 | ¥0.802 | ¥0.790 | 242,970,203 | |
| ¥0.797 | +0.002 | +0.3% | ¥0.797 | ¥0.808 | ¥0.795 | 298,694,400 | |
| ¥0.795 | -0.007 | -0.9% | ¥0.793 | ¥0.800 | ¥0.790 | 284,638,600 | |
| ¥0.802 | -0.001 | -0.1% | ¥0.794 | ¥0.804 | ¥0.787 | 333,816,900 | |
| ¥0.803 | -0.015 | -1.8% | ¥0.811 | ¥0.811 | ¥0.800 | 281,929,200 | |
| ¥0.818 | -0.008 | -1.0% | ¥0.824 | ¥0.826 | ¥0.816 | 244,107,297 | |
| ¥0.826 | -0.015 | -1.8% | ¥0.835 | ¥0.835 | ¥0.823 | 322,886,304 | |
| ¥0.841 | +0.003 | +0.4% | ¥0.841 | ¥0.841 | ¥0.833 | 241,038,900 | |
| ¥0.838 | +0.016 | +1.9% | ¥0.835 | ¥0.848 | ¥0.834 | 352,643,719 | |
| ¥0.822 | -0.009 | -1.1% | ¥0.836 | ¥0.842 | ¥0.821 | 323,374,188 | |
| ¥0.831 | -0.010 | -1.2% | ¥0.836 | ¥0.837 | ¥0.821 | 257,960,613 | |
| ¥0.841 | -0.010 | -1.2% | ¥0.846 | ¥0.849 | ¥0.836 | 264,026,400 | |
| ¥0.851 | +0.006 | +0.7% | ¥0.843 | ¥0.851 | ¥0.834 | 410,815,587 | |
| ¥0.845 | -0.003 | -0.4% | ¥0.847 | ¥0.855 | ¥0.839 | 231,544,109 | |
| ¥0.848 | -0.002 | -0.2% | ¥0.854 | ¥0.855 | ¥0.846 | 246,047,016 | |
| ¥0.850 | +0.010 | +1.2% | ¥0.847 | ¥0.854 | ¥0.843 | 239,999,102 | |
| ¥0.840 | +0.005 | +0.6% | ¥0.836 | ¥0.841 | ¥0.827 | 246,747,802 | |
| ¥0.835 | -0.034 | -3.9% | ¥0.860 | ¥0.861 | ¥0.833 | 349,642,900 | |
| ¥0.869 | +0.001 | +0.1% | ¥0.864 | ¥0.870 | ¥0.858 | 298,350,469 | |
| ¥0.868 | +0.006 | +0.7% | ¥0.875 | ¥0.877 | ¥0.864 | 326,856,688 | |
| ¥0.862 | -0.016 | -1.8% | ¥0.870 | ¥0.871 | ¥0.860 | 430,135,406 | |
| ¥0.878 | -0.011 | -1.2% | ¥0.882 | ¥0.886 | ¥0.864 | 330,703,709 | |
| ¥0.889 | +0.018 | +2.1% | ¥0.879 | ¥0.890 | ¥0.878 | 274,816,100 | |
| ¥0.871 | -0.010 | -1.1% | ¥0.881 | ¥0.883 | ¥0.869 | 384,619,719 | |
| ¥0.881 | +0.001 | +0.1% | ¥0.878 | ¥0.891 | ¥0.876 | 292,280,281 | |
| ¥0.880 | -0.009 | -1.0% | ¥0.883 | ¥0.883 | ¥0.875 | 308,841,160 | |
| ¥0.889 | -0.008 | -0.9% | ¥0.902 | ¥0.907 | ¥0.888 | 258,338,700 | |
| ¥0.897 | +0.003 | +0.3% | ¥0.900 | ¥0.902 | ¥0.893 | 430,422,100 | |
| ¥0.894 | +0.006 | +0.7% | ¥0.889 | ¥0.894 | ¥0.880 | 315,273,688 | |
| ¥0.888 | -0.020 | -2.2% | ¥0.901 | ¥0.901 | ¥0.885 | 277,587,562 | |
| ¥0.908 | +0.012 | +1.3% | ¥0.902 | ¥0.911 | ¥0.898 | 374,262,700 | |
| ¥0.896 | +0.012 | +1.4% | ¥0.890 | ¥0.901 | ¥0.885 | 549,521,600 | |
| ¥0.884 | +0.014 | +1.6% | ¥0.879 | ¥0.892 | ¥0.879 | 443,515,800 |
- Ticker
- Shenzhen:159262
- Asset type
- Fund
- Exchange
- Shenzhen
- Currency
- CNY
GF Fund Management Co Ltd on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about GF Fund Management Co Ltd.