Stock listing
Shanghai:508031 Guotai Junan Secs Ast MGT Co Ltd Guotai Junan City Inv Closed End Fund 股价
Follow Guotai Junan Secs Ast MGT Co Ltd Guotai Junan City Inv Closed End Fund into a list and get an email when it puts out news.
Share price · SSE:508031
¥3.94 CNY +0.05 (+1.2%)
Close on Oct 22, 2026 · Data provided by Twelve Data
- Day range
- ¥3.89 – ¥3.94 CNYOct 22, 2026
- Volume
- 731,674 sharesOct 22, 2026
- 52-week range
- ¥3.57 – ¥4.01 CNYLowest and highest trades, Oct 23, 2025 – Oct 22, 2026
Daily closes
Last 3 months, Jul 22, 2026 – Oct 22, 2026 · SSE:508031 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥3.939 | +0.047 | +1.2% | ¥3.895 | ¥3.939 | ¥3.892 | 731,674 | |
| ¥3.892 | 0.00 | 0.0% | ¥3.899 | ¥3.904 | ¥3.885 | 826,539 | |
| ¥3.892 | +0.011 | +0.3% | ¥3.875 | ¥3.892 | ¥3.871 | 887,773 | |
| ¥3.881 | 0.00 | 0.0% | ¥3.887 | ¥3.887 | ¥3.836 | 906,086 | |
| ¥3.881 | -0.016 | -0.4% | ¥3.879 | ¥3.90 | ¥3.869 | 603,925 | |
| ¥3.897 | +0.016 | +0.4% | ¥3.898 | ¥3.93 | ¥3.879 | 3,853,028 | |
| ¥3.881 | +0.026 | +0.7% | ¥3.855 | ¥3.882 | ¥3.836 | 1,913,384 | |
| ¥3.855 | +0.003 | +0.1% | ¥3.852 | ¥3.903 | ¥3.831 | 897,800 | |
| ¥3.852 | +0.031 | +0.8% | ¥3.821 | ¥3.893 | ¥3.805 | 1,609,400 | |
| ¥3.821 | -0.009 | -0.2% | ¥3.841 | ¥3.845 | ¥3.819 | 465,700 | |
| ¥3.83 | 0.00 | 0.0% | ¥3.844 | ¥3.859 | ¥3.822 | 766,200 | |
| ¥3.83 | +0.009 | +0.2% | ¥3.813 | ¥3.85 | ¥3.813 | 540,000 | |
| ¥3.821 | -0.013 | -0.3% | ¥3.833 | ¥3.846 | ¥3.795 | 1,044,000 | |
| ¥3.834 | +0.008 | +0.2% | ¥3.823 | ¥3.843 | ¥3.80 | 636,081 | |
| ¥3.826 | +0.008 | +0.2% | ¥3.815 | ¥3.854 | ¥3.815 | 1,398,800 | |
| ¥3.818 | +0.004 | +0.1% | ¥3.797 | ¥3.867 | ¥3.797 | 1,541,388 | |
| ¥3.814 | -0.017 | -0.4% | ¥3.811 | ¥3.869 | ¥3.794 | 2,624,000 | |
| ¥3.831 | -0.086 | -2.2% | ¥3.77 | ¥3.901 | ¥3.769 | 1,587,400 | |
| ¥3.917 | -0.01 | -0.3% | ¥3.944 | ¥3.96 | ¥3.904 | 1,080,300 | |
| ¥3.927 | +0.04 | +1.0% | ¥3.902 | ¥3.93 | ¥3.879 | 804,900 | |
| ¥3.887 | +0.018 | +0.5% | ¥3.873 | ¥3.909 | ¥3.87 | 1,133,800 | |
| ¥3.869 | +0.015 | +0.4% | ¥3.854 | ¥3.879 | ¥3.845 | 1,152,964 | |
| ¥3.854 | -0.001 | 0.0% | ¥3.845 | ¥3.868 | ¥3.839 | 121,757 | |
| ¥3.855 | +0.021 | +0.5% | ¥3.822 | ¥3.863 | ¥3.802 | 435,343 | |
| ¥3.834 | -0.02 | -0.5% | ¥3.869 | ¥3.87 | ¥3.806 | 978,800 | |
| ¥3.854 | +0.004 | +0.1% | ¥3.866 | ¥3.881 | ¥3.841 | 831,800 | |
| ¥3.85 | +0.007 | +0.2% | ¥3.835 | ¥3.89 | ¥3.798 | 946,970 | |
| ¥3.843 | +0.009 | +0.2% | ¥3.822 | ¥3.868 | ¥3.822 | 260,876 | |
| ¥3.834 | +0.022 | +0.6% | ¥3.807 | ¥3.857 | ¥3.807 | 700,921 | |
| ¥3.812 | -0.013 | -0.3% | ¥3.809 | ¥3.822 | ¥3.786 | 546,400 | |
| ¥3.825 | -0.019 | -0.5% | ¥3.844 | ¥3.868 | ¥3.81 | 1,972,967 | |
| ¥3.844 | -0.005 | -0.1% | ¥3.848 | ¥3.851 | ¥3.81 | 349,800 | |
| ¥3.849 | -0.025 | -0.6% | ¥3.859 | ¥3.898 | ¥3.831 | 580,700 | |
| ¥3.874 | -0.007 | -0.2% | ¥3.863 | ¥3.891 | ¥3.812 | 1,029,100 | |
| ¥3.881 | -0.021 | -0.5% | ¥3.919 | ¥3.968 | ¥3.88 | 743,286 | |
| ¥3.902 | +0.042 | +1.1% | ¥3.877 | ¥3.92 | ¥3.856 | 1,092,000 | |
| ¥3.86 | +0.001 | 0.0% | ¥3.841 | ¥3.879 | ¥3.823 | 580,100 | |
| ¥3.859 | +0.002 | +0.1% | ¥3.839 | ¥3.945 | ¥3.80 | 2,789,900 | |
| ¥3.857 | -0.002 | -0.1% | ¥3.86 | ¥3.899 | ¥3.829 | 488,400 | |
| ¥3.859 | +0.021 | +0.5% | ¥3.792 | ¥3.86 | ¥3.792 | 1,350,900 | |
| ¥3.838 | +0.024 | +0.6% | ¥3.848 | ¥3.85 | ¥3.793 | 671,200 | |
| ¥3.814 | +0.001 | 0.0% | ¥3.813 | ¥3.863 | ¥3.781 | 1,219,301 | |
| ¥3.813 | +0.011 | +0.3% | ¥3.818 | ¥3.822 | ¥3.769 | 706,900 | |
| ¥3.802 | +0.004 | +0.1% | ¥3.797 | ¥3.815 | ¥3.795 | 360,240 | |
| ¥3.798 | +0.016 | +0.4% | ¥3.783 | ¥3.816 | ¥3.781 | 763,328 | |
| ¥3.782 | -0.02 | -0.5% | ¥3.805 | ¥3.813 | ¥3.768 | 1,042,632 | |
| ¥3.802 | +0.039 | +1.0% | ¥3.746 | ¥3.824 | ¥3.746 | 866,700 | |
| ¥3.763 | -0.02 | -0.5% | ¥3.772 | ¥3.808 | ¥3.748 | 822,462 | |
| ¥3.783 | +0.042 | +1.1% | ¥3.753 | ¥3.807 | ¥3.737 | 334,788 | |
| ¥3.741 | -0.001 | 0.0% | ¥3.776 | ¥3.795 | ¥3.714 | 3,298,200 | |
| ¥3.742 | -0.008 | -0.2% | ¥3.767 | ¥3.776 | ¥3.707 | 1,278,082 | |
| ¥3.75 | -0.035 | -0.9% | ¥3.821 | ¥3.821 | ¥3.737 | 357,388 | |
| ¥3.785 | -0.036 | -0.9% | ¥3.832 | ¥3.846 | ¥3.757 | 2,551,238 | |
| ¥3.821 | +0.052 | +1.4% | ¥3.767 | ¥3.83 | ¥3.75 | 945,900 | |
| ¥3.769 | +0.022 | +0.6% | ¥3.781 | ¥3.781 | ¥3.751 | 799,600 | |
| ¥3.747 | +0.014 | +0.4% | ¥3.745 | ¥3.77 | ¥3.739 | 737,400 | |
| ¥3.733 | +0.021 | +0.6% | ¥3.719 | ¥3.74 | ¥3.701 | 463,888 | |
| ¥3.712 | +0.008 | +0.2% | ¥3.687 | ¥3.75 | ¥3.687 | 1,299,600 | |
| ¥3.704 | -0.034 | -0.9% | ¥3.76 | ¥3.798 | ¥3.658 | 3,708,784 | |
| ¥3.738 | -0.012 | -0.3% | ¥3.775 | ¥3.80 | ¥3.737 | 4,439,400 | |
| ¥3.75 | +0.005 | +0.1% | ¥3.72 | ¥3.77 | ¥3.72 | 2,112,200 |
- Ticker
- Shanghai:508031
- Asset type
- Fund
- Exchange
- Shanghai
- Currency
- CNY
Guotai Junan Secs Ast MGT Co Ltd Guotai Junan City Inv Closed End Fund on 6ix
- What it is
- Real estate fund
Log in to ask 6ix AI your own questions about Guotai Junan Secs Ast MGT Co Ltd Guotai Junan City Inv Closed End Fund.