Stock listing
Shanghai:560780 GF CSI Semiconductor Material & Equipment Thematic Exchange Traded Fund 股价
Follow GF CSI Semiconductor Material & Equipment Thematic Exchange Traded Fund into a list and get an email when it puts out news.
Share price · SSE:560780
¥0.826 CNY -0.007 (-0.8%)
Close on Oct 20, 2026
- Day range
- ¥0.815 – ¥0.848 CNYOct 20, 2026
- Volume
- 585.4M sharesOct 20, 2026
- 52-week range
- ¥0.815 – ¥3.806 CNYLowest and highest trades, Oct 21, 2025 – Oct 20, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · SSE:560780 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥0.826 | -0.007 | -0.8% | ¥0.823 | ¥0.848 | ¥0.815 | 585,430,348 | |
| ¥0.833 | -0.044 | -5.0% | ¥0.868 | ¥0.874 | ¥0.832 | 774,203,754 | |
| ¥0.877 | -0.004 | -0.5% | ¥0.902 | ¥0.914 | ¥0.866 | 712,951,697 | |
| ¥0.881 | 0.000 | 0.0% | ¥0.881 | ¥0.881 | ¥0.881 | 917,000,715 | |
| ¥0.881 | -0.034 | -3.7% | ¥0.906 | ¥0.923 | ¥0.880 | 519,668,182 | |
| ¥0.915 | +0.007 | +0.8% | ¥0.880 | ¥0.929 | ¥0.867 | 639,349,385 | |
| ¥0.908 | -0.007 | -0.8% | ¥0.902 | ¥0.942 | ¥0.895 | 561,892,126 | |
| ¥0.915 | -0.009 | -1.0% | ¥0.911 | ¥0.922 | ¥0.866 | 716,687,933 | |
| ¥0.924 | -0.034 | -3.5% | ¥0.958 | ¥0.970 | ¥0.915 | 532,721,174 | |
| ¥0.958 | -0.029 | -2.9% | ¥0.992 | ¥1.000 | ¥0.956 | 463,274,748 | |
| ¥0.987 | -0.001 | -0.1% | ¥0.982 | ¥1.003 | ¥0.974 | 423,882,823 | |
| ¥0.988 | -0.044 | -4.3% | ¥1.022 | ¥1.038 | ¥0.984 | 584,613,990 | |
| ¥1.032 | -0.027 | -2.5% | ¥1.050 | ¥1.058 | ¥1.032 | 365,672,737 | |
| ¥1.059 | +0.005 | +0.5% | ¥1.054 | ¥1.065 | ¥1.049 | 403,250,523 | |
| ¥1.054 | -0.014 | -1.3% | ¥1.086 | ¥1.090 | ¥1.047 | 568,100,731 | |
| ¥1.068 | -0.007 | -0.7% | ¥1.080 | ¥1.088 | ¥1.060 | 587,857,029 | |
| ¥1.075 | +0.038 | +3.7% | ¥1.059 | ¥1.087 | ¥1.043 | 642,623,159 | |
| ¥1.037 | -0.003 | -0.3% | ¥1.031 | ¥1.054 | ¥1.024 | 570,450,458 | |
| ¥1.040 | +0.055 | +5.6% | ¥0.984 | ¥1.049 | ¥0.983 | 796,113,839 | |
| ¥0.985 | +0.030 | +3.1% | ¥0.943 | ¥1.003 | ¥0.943 | 748,880,641 | |
| ¥0.955 | -0.008 | -0.8% | ¥0.943 | ¥0.966 | ¥0.937 | 467,327,681 | |
| ¥0.963 | -0.019 | -1.9% | ¥0.965 | ¥0.968 | ¥0.932 | 527,350,770 | |
| ¥0.982 | 0.000 | 0.0% | ¥0.971 | ¥0.994 | ¥0.969 | 407,567,500 | |
| ¥0.982 | -0.005 | -0.5% | ¥0.995 | ¥1.001 | ¥0.977 | 491,663,200 | |
| ¥0.987 | -0.018 | -1.8% | ¥1.005 | ¥1.012 | ¥0.981 | 577,456,743 | |
| ¥1.005 | +0.041 | +4.3% | ¥0.980 | ¥1.011 | ¥0.976 | 764,161,751 | |
| ¥0.964 | -0.037 | -3.7% | ¥1.008 | ¥1.017 | ¥0.958 | 614,067,630 | |
| ¥1.001 | -0.009 | -0.9% | ¥1.022 | ¥1.026 | ¥0.989 | 478,325,600 | |
| ¥1.010 | -0.018 | -1.8% | ¥1.006 | ¥1.026 | ¥0.999 | 428,104,945 | |
| ¥1.028 | -0.040 | -3.7% | ¥1.064 | ¥1.068 | ¥1.027 | 502,036,623 | |
| ¥1.068 | +0.003 | +0.3% | ¥1.035 | ¥1.068 | ¥1.026 | 526,075,579 | |
| ¥1.065 | -0.031 | -2.8% | ¥1.093 | ¥1.101 | ¥1.063 | 501,925,973 | |
| ¥1.096 | +0.039 | +3.7% | ¥1.062 | ¥1.097 | ¥1.051 | 574,257,380 | |
| ¥1.057 | +0.016 | +1.5% | ¥1.035 | ¥1.070 | ¥1.027 | 631,171,536 | |
| ¥1.041 | -0.027 | -2.5% | ¥1.043 | ¥1.056 | ¥1.005 | 733,711,865 | |
| ¥1.068 | -0.008 | -0.7% | ¥1.076 | ¥1.088 | ¥1.040 | 760,980,229 | |
| ¥1.076 | -0.007 | -0.6% | ¥1.072 | ¥1.096 | ¥1.065 | 675,678,648 | |
| ¥1.083 | -0.004 | -0.4% | ¥1.099 | ¥1.111 | ¥1.066 | 872,550,809 | |
| ¥1.087 | -0.089 | -7.6% | ¥1.130 | ¥1.152 | ¥1.076 | 1,028,690,209 | |
| ¥1.176 | +0.025 | +2.2% | ¥1.152 | ¥1.179 | ¥1.140 | 1,084,963,174 | |
| ¥1.151 | +0.058 | +5.3% | ¥1.091 | ¥1.152 | ¥1.090 | 831,372,967 | |
| ¥1.093 | +0.009 | +0.8% | ¥1.096 | ¥1.104 | ¥1.072 | 573,587,542 | |
| ¥1.084 | -0.031 | -2.8% | ¥1.133 | ¥1.137 | ¥1.083 | 805,899,613 | |
| ¥1.115 | +0.024 | +2.2% | ¥1.096 | ¥1.127 | ¥1.096 | 681,347,596 | |
| ¥1.091 | -0.037 | -3.3% | ¥1.105 | ¥1.126 | ¥1.084 | 909,741,970 | |
| ¥1.128 | +0.041 | +3.8% | ¥1.092 | ¥1.130 | ¥1.084 | 915,941,711 | |
| ¥1.087 | +0.028 | +2.6% | ¥1.053 | ¥1.094 | ¥1.044 | 886,281,896 | |
| ¥1.059 | +0.025 | +2.4% | ¥1.001 | ¥1.083 | ¥1.000 | 867,706,800 | |
| ¥1.034 | +0.093 | +9.9% | ¥0.942 | ¥1.035 | ¥0.942 | 1,323,490,086 | |
| ¥0.941 | +0.049 | +5.5% | ¥0.899 | ¥0.957 | ¥0.889 | 1,207,108,789 | |
| ¥0.892 | -0.094 | -9.5% | ¥0.956 | ¥0.970 | ¥0.891 | 1,228,995,895 | |
| ¥0.986 | +0.014 | +1.4% | ¥1.068 | ¥1.069 | ¥0.984 | 1,323,681,359 | |
| ¥0.972 | -0.069 | -6.6% | ¥1.017 | ¥1.032 | ¥0.945 | 1,190,131,817 | |
| ¥1.041 | -0.022 | -2.1% | ¥1.045 | ¥1.074 | ¥0.972 | 1,388,469,830 | |
| ¥1.063 | -0.067 | -5.9% | ¥1.091 | ¥1.142 | ¥1.049 | 1,314,395,650 | |
| ¥1.130 | +0.035 | +3.2% | ¥1.087 | ¥1.142 | ¥1.052 | 807,757,945 | |
| ¥1.095 | +0.034 | +3.2% | ¥1.029 | ¥1.120 | ¥1.029 | 959,824,057 | |
| ¥1.061 | -0.042 | -3.8% | ¥1.106 | ¥1.116 | ¥1.044 | 1,014,204,354 | |
| ¥1.103 | +0.040 | +3.8% | ¥1.104 | ¥1.160 | ¥1.086 | 1,495,508,435 | |
| ¥1.063 | +0.097 | +10.0% | ¥0.979 | ¥1.063 | ¥0.930 | 1,348,701,588 | |
| ¥0.966 | -0.066 | -6.4% | ¥1.057 | ¥1.070 | ¥0.941 | 1,339,275,645 |
- Ticker
- Shanghai:560780
- Asset type
- ETF
- Exchange
- Shanghai
- Currency
- CNY
GF CSI Semiconductor Material & Equipment Thematic Exchange Traded Fund on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about GF CSI Semiconductor Material & Equipment Thematic Exchange Traded Fund.