Stock listing
Shanghai:512450 GF CSI Livestock Breeding Industry Index ETF 股价
Follow GF CSI Livestock Breeding Industry Index ETF into a list and get an email when it puts out news.
Share price · SSE:512450
¥0.882 CNY -0.001 (-0.1%)
Close on Oct 20, 2026 · Data provided by Twelve Data
- Day range
- ¥0.877 – ¥0.904 CNYOct 20, 2026
- Volume
- 2.48M sharesOct 20, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · SSE:512450 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥0.882 | -0.001 | -0.1% | ¥0.883 | ¥0.904 | ¥0.877 | 2,478,900 | |
| ¥0.883 | +0.005 | +0.6% | ¥0.878 | ¥0.899 | ¥0.878 | 2,385,500 | |
| ¥0.878 | +0.014 | +1.6% | ¥0.868 | ¥0.890 | ¥0.868 | 2,938,100 | |
| ¥0.864 | -0.021 | -2.4% | ¥0.881 | ¥0.881 | ¥0.853 | 3,048,400 | |
| ¥0.885 | 0.000 | 0.0% | ¥0.885 | ¥0.893 | ¥0.885 | 1,585,600 | |
| ¥0.885 | -0.010 | -1.1% | ¥0.890 | ¥0.898 | ¥0.883 | 1,261,600 | |
| ¥0.895 | 0.000 | 0.0% | ¥0.892 | ¥0.902 | ¥0.888 | 1,714,200 | |
| ¥0.895 | +0.011 | +1.2% | ¥0.885 | ¥0.896 | ¥0.881 | 2,349,600 | |
| ¥0.884 | -0.014 | -1.6% | ¥0.898 | ¥0.900 | ¥0.881 | 1,018,600 | |
| ¥0.898 | +0.007 | +0.8% | ¥0.891 | ¥0.900 | ¥0.889 | 1,432,400 | |
| ¥0.891 | +0.004 | +0.5% | ¥0.886 | ¥0.893 | ¥0.885 | 920,800 | |
| ¥0.887 | +0.006 | +0.7% | ¥0.878 | ¥0.890 | ¥0.873 | 3,038,500 | |
| ¥0.881 | -0.012 | -1.3% | ¥0.887 | ¥0.897 | ¥0.879 | 1,876,700 | |
| ¥0.893 | -0.012 | -1.3% | ¥0.900 | ¥0.903 | ¥0.892 | 2,395,800 | |
| ¥0.905 | -0.008 | -0.9% | ¥0.913 | ¥0.913 | ¥0.898 | 2,618,000 | |
| ¥0.913 | +0.017 | +1.9% | ¥0.900 | ¥0.913 | ¥0.892 | 1,878,800 | |
| ¥0.896 | -0.001 | -0.1% | ¥0.893 | ¥0.898 | ¥0.888 | 1,257,700 | |
| ¥0.897 | +0.003 | +0.3% | ¥0.892 | ¥0.898 | ¥0.884 | 1,943,500 | |
| ¥0.894 | -0.015 | -1.7% | ¥0.907 | ¥0.907 | ¥0.892 | 6,840,600 | |
| ¥0.909 | -0.003 | -0.3% | ¥0.913 | ¥0.920 | ¥0.907 | 1,601,400 | |
| ¥0.912 | -0.005 | -0.5% | ¥0.917 | ¥0.919 | ¥0.904 | 1,712,200 | |
| ¥0.917 | -0.012 | -1.3% | ¥0.927 | ¥0.927 | ¥0.913 | 2,420,700 | |
| ¥0.929 | -0.022 | -2.3% | ¥0.951 | ¥0.951 | ¥0.929 | 3,927,400 | |
| ¥0.951 | -0.002 | -0.2% | ¥0.951 | ¥0.958 | ¥0.946 | 2,578,700 | |
| ¥0.953 | +0.001 | +0.1% | ¥0.950 | ¥0.957 | ¥0.942 | 2,455,000 | |
| ¥0.952 | +0.006 | +0.6% | ¥0.946 | ¥0.953 | ¥0.939 | 4,707,300 | |
| ¥0.946 | +0.039 | +4.3% | ¥0.907 | ¥0.958 | ¥0.907 | 9,761,900 | |
| ¥0.907 | -0.008 | -0.9% | ¥0.910 | ¥0.917 | ¥0.904 | 4,603,700 | |
| ¥0.915 | -0.011 | -1.2% | ¥0.926 | ¥0.928 | ¥0.915 | 8,432,700 | |
| ¥0.926 | +0.011 | +1.2% | ¥0.910 | ¥0.933 | ¥0.910 | 7,616,400 | |
| ¥0.915 | +0.001 | +0.1% | ¥0.914 | ¥0.924 | ¥0.910 | 3,673,800 | |
| ¥0.914 | +0.010 | +1.1% | ¥0.907 | ¥0.916 | ¥0.894 | 2,996,500 | |
| ¥0.904 | +0.012 | +1.3% | ¥0.888 | ¥0.906 | ¥0.887 | 3,304,100 | |
| ¥0.892 | -0.002 | -0.2% | ¥0.887 | ¥0.900 | ¥0.887 | 2,292,900 | |
| ¥0.894 | +0.016 | +1.8% | ¥0.878 | ¥0.894 | ¥0.878 | 3,085,100 | |
| ¥0.878 | -0.006 | -0.7% | ¥0.881 | ¥0.887 | ¥0.870 | 2,441,300 | |
| ¥0.884 | -0.016 | -1.8% | ¥0.895 | ¥0.895 | ¥0.881 | 3,079,600 | |
| ¥0.900 | +0.017 | +1.9% | ¥0.886 | ¥0.900 | ¥0.883 | 3,330,800 | |
| ¥0.883 | -0.023 | -2.5% | ¥0.908 | ¥0.908 | ¥0.882 | 3,768,200 | |
| ¥0.906 | +0.017 | +1.9% | ¥0.888 | ¥0.910 | ¥0.888 | 4,168,100 | |
| ¥0.889 | +0.004 | +0.5% | ¥0.885 | ¥0.895 | ¥0.878 | 2,619,300 | |
| ¥0.885 | -0.012 | -1.3% | ¥0.893 | ¥0.896 | ¥0.883 | 6,299,100 | |
| ¥0.897 | -0.002 | -0.2% | ¥0.898 | ¥0.901 | ¥0.888 | 3,046,100 | |
| ¥0.899 | +0.001 | +0.1% | ¥0.898 | ¥0.902 | ¥0.893 | 2,173,900 | |
| ¥0.898 | -0.007 | -0.8% | ¥0.906 | ¥0.912 | ¥0.896 | 4,585,900 | |
| ¥0.905 | +0.027 | +3.1% | ¥0.882 | ¥0.906 | ¥0.882 | 7,317,000 | |
| ¥0.878 | -0.001 | -0.1% | ¥0.879 | ¥0.882 | ¥0.868 | 3,342,500 | |
| ¥0.879 | -0.002 | -0.2% | ¥0.881 | ¥0.885 | ¥0.870 | 3,426,100 | |
| ¥0.881 | +0.003 | +0.3% | ¥0.877 | ¥0.886 | ¥0.871 | 3,037,000 | |
| ¥0.878 | -0.012 | -1.3% | ¥0.894 | ¥0.894 | ¥0.875 | 4,205,800 | |
| ¥0.890 | -0.002 | -0.2% | ¥0.891 | ¥0.901 | ¥0.881 | 2,719,200 | |
| ¥0.892 | +0.003 | +0.3% | ¥0.881 | ¥0.892 | ¥0.868 | 4,372,600 | |
| ¥0.889 | +0.012 | +1.4% | ¥0.878 | ¥0.896 | ¥0.870 | 6,089,000 | |
| ¥0.877 | +0.006 | +0.7% | ¥0.865 | ¥0.882 | ¥0.865 | 3,781,500 | |
| ¥0.871 | +0.005 | +0.6% | ¥0.865 | ¥0.876 | ¥0.864 | 2,507,100 | |
| ¥0.866 | +0.009 | +1.1% | ¥0.855 | ¥0.867 | ¥0.854 | 2,657,200 | |
| ¥0.857 | -0.023 | -2.6% | ¥0.880 | ¥0.880 | ¥0.856 | 6,632,700 | |
| ¥0.880 | +0.001 | +0.1% | ¥0.872 | ¥0.885 | ¥0.865 | 4,122,900 | |
| ¥0.879 | +0.004 | +0.5% | ¥0.874 | ¥0.880 | ¥0.862 | 5,617,500 | |
| ¥0.875 | -0.015 | -1.7% | ¥0.884 | ¥0.894 | ¥0.871 | 6,323,500 | |
| ¥0.890 | +0.009 | +1.0% | ¥0.872 | ¥0.893 | ¥0.865 | 8,487,800 |
- Ticker
- Shanghai:512450
- Asset type
- ETF
- Exchange
- Shanghai
- Currency
- CNY
GF CSI Livestock Breeding Industry Index ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about GF CSI Livestock Breeding Industry Index ETF.