Stock listing
Shanghai:563850 GF CSI All Share Food Index ETF 股价
Follow GF CSI All Share Food Index ETF into a list and get an email when it puts out news.
Share price · SSE:563850
¥0.934 CNY 0.000 (0.0%)
Close on Oct 19, 2026 · Data provided by Twelve Data
- Day range
- ¥0.930 – ¥0.941 CNYOct 19, 2026
- Volume
- 1.10M sharesOct 19, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 19, 2026 · SSE:563850 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥0.934 | 0.000 | 0.0% | ¥0.935 | ¥0.941 | ¥0.930 | 1,101,200 | |
| ¥0.934 | +0.002 | +0.2% | ¥0.938 | ¥0.948 | ¥0.929 | 1,768,100 | |
| ¥0.932 | -0.015 | -1.6% | ¥0.943 | ¥0.947 | ¥0.927 | 2,407,100 | |
| ¥0.947 | 0.000 | 0.0% | ¥0.947 | ¥0.955 | ¥0.946 | 377,000 | |
| ¥0.947 | -0.004 | -0.4% | ¥0.948 | ¥0.951 | ¥0.940 | 1,080,700 | |
| ¥0.951 | -0.006 | -0.6% | ¥0.970 | ¥0.970 | ¥0.943 | 1,896,900 | |
| ¥0.957 | +0.013 | +1.4% | ¥0.944 | ¥0.957 | ¥0.939 | 1,103,900 | |
| ¥0.944 | +0.001 | +0.1% | ¥0.943 | ¥0.956 | ¥0.939 | 1,866,000 | |
| ¥0.943 | +0.011 | +1.2% | ¥0.934 | ¥0.947 | ¥0.934 | 518,600 | |
| ¥0.932 | -0.003 | -0.3% | ¥0.932 | ¥0.935 | ¥0.927 | 713,000 | |
| ¥0.935 | -0.011 | -1.2% | ¥0.948 | ¥0.948 | ¥0.930 | 1,999,100 | |
| ¥0.946 | -0.015 | -1.6% | ¥0.962 | ¥0.962 | ¥0.942 | 3,102,700 | |
| ¥0.961 | -0.001 | -0.1% | ¥0.956 | ¥0.969 | ¥0.956 | 2,495,900 | |
| ¥0.962 | +0.007 | +0.7% | ¥0.955 | ¥0.965 | ¥0.953 | 3,851,200 | |
| ¥0.955 | +0.014 | +1.5% | ¥0.945 | ¥0.955 | ¥0.944 | 1,277,200 | |
| ¥0.941 | +0.004 | +0.4% | ¥0.938 | ¥0.944 | ¥0.938 | 1,059,800 | |
| ¥0.937 | +0.002 | +0.2% | ¥0.934 | ¥0.939 | ¥0.930 | 5,153,900 | |
| ¥0.935 | +0.004 | +0.4% | ¥0.937 | ¥0.937 | ¥0.925 | 3,122,500 | |
| ¥0.931 | -0.014 | -1.5% | ¥0.945 | ¥0.945 | ¥0.931 | 2,644,000 | |
| ¥0.945 | +0.001 | +0.1% | ¥0.956 | ¥0.956 | ¥0.936 | 6,767,200 | |
| ¥0.944 | -0.018 | -1.9% | ¥0.958 | ¥0.963 | ¥0.938 | 3,540,300 | |
| ¥0.962 | -0.020 | -2.0% | ¥0.986 | ¥0.986 | ¥0.962 | 6,244,800 | |
| ¥0.982 | -0.006 | -0.6% | ¥0.984 | ¥0.988 | ¥0.978 | 4,294,600 | |
| ¥0.988 | +0.013 | +1.3% | ¥0.978 | ¥0.990 | ¥0.978 | 3,903,700 | |
| ¥0.975 | +0.011 | +1.1% | ¥0.970 | ¥0.978 | ¥0.965 | 4,736,200 | |
| ¥0.964 | +0.009 | +0.9% | ¥0.953 | ¥0.972 | ¥0.953 | 4,600,700 | |
| ¥0.955 | -0.002 | -0.2% | ¥0.956 | ¥0.958 | ¥0.952 | 1,667,000 | |
| ¥0.957 | -0.009 | -0.9% | ¥0.965 | ¥0.970 | ¥0.953 | 3,723,700 | |
| ¥0.966 | +0.010 | +1.0% | ¥0.952 | ¥0.969 | ¥0.952 | 5,496,900 | |
| ¥0.956 | -0.012 | -1.2% | ¥0.963 | ¥0.965 | ¥0.952 | 1,152,600 | |
| ¥0.968 | +0.007 | +0.7% | ¥0.961 | ¥0.968 | ¥0.958 | 834,300 | |
| ¥0.961 | +0.005 | +0.5% | ¥0.952 | ¥0.962 | ¥0.950 | 3,362,000 | |
| ¥0.956 | +0.001 | +0.1% | ¥0.955 | ¥0.963 | ¥0.955 | 2,578,700 | |
| ¥0.955 | +0.010 | +1.1% | ¥0.945 | ¥0.958 | ¥0.945 | 1,460,000 | |
| ¥0.945 | -0.008 | -0.8% | ¥0.952 | ¥0.952 | ¥0.941 | 1,516,600 | |
| ¥0.953 | -0.022 | -2.3% | ¥0.971 | ¥0.971 | ¥0.947 | 3,801,600 | |
| ¥0.975 | +0.020 | +2.1% | ¥0.960 | ¥0.975 | ¥0.957 | 1,930,300 | |
| ¥0.955 | -0.021 | -2.2% | ¥0.978 | ¥0.978 | ¥0.954 | 2,817,000 | |
| ¥0.976 | +0.010 | +1.0% | ¥0.972 | ¥0.979 | ¥0.968 | 2,575,400 | |
| ¥0.966 | +0.011 | +1.2% | ¥0.952 | ¥0.968 | ¥0.950 | 1,572,100 | |
| ¥0.955 | -0.005 | -0.5% | ¥0.957 | ¥0.957 | ¥0.950 | 2,460,600 | |
| ¥0.960 | -0.006 | -0.6% | ¥0.961 | ¥0.970 | ¥0.959 | 2,113,000 | |
| ¥0.966 | +0.005 | +0.5% | ¥0.967 | ¥0.968 | ¥0.956 | 1,600,300 | |
| ¥0.961 | -0.008 | -0.8% | ¥0.961 | ¥0.971 | ¥0.960 | 2,799,200 | |
| ¥0.969 | +0.022 | +2.3% | ¥0.947 | ¥0.969 | ¥0.947 | 3,673,100 | |
| ¥0.947 | -0.002 | -0.2% | ¥0.944 | ¥0.948 | ¥0.935 | 3,206,800 | |
| ¥0.949 | -0.004 | -0.4% | ¥0.956 | ¥0.956 | ¥0.941 | 1,649,300 | |
| ¥0.953 | +0.002 | +0.2% | ¥0.948 | ¥0.953 | ¥0.942 | 1,444,100 | |
| ¥0.951 | -0.006 | -0.6% | ¥0.954 | ¥0.960 | ¥0.951 | 5,080,600 | |
| ¥0.957 | -0.002 | -0.2% | ¥0.959 | ¥0.969 | ¥0.955 | 3,106,300 | |
| ¥0.959 | +0.006 | +0.6% | ¥0.928 | ¥0.959 | ¥0.925 | 3,020,000 | |
| ¥0.953 | +0.002 | +0.2% | ¥0.949 | ¥0.967 | ¥0.941 | 5,048,100 | |
| ¥0.951 | +0.025 | +2.7% | ¥0.926 | ¥0.952 | ¥0.926 | 4,953,700 | |
| ¥0.926 | +0.023 | +2.5% | ¥0.904 | ¥0.926 | ¥0.897 | 3,249,900 | |
| ¥0.903 | +0.009 | +1.0% | ¥0.901 | ¥0.904 | ¥0.891 | 3,709,000 | |
| ¥0.894 | -0.023 | -2.5% | ¥0.917 | ¥0.917 | ¥0.894 | 2,895,200 | |
| ¥0.917 | +0.003 | +0.3% | ¥0.916 | ¥0.917 | ¥0.906 | 2,415,000 | |
| ¥0.914 | -0.002 | -0.2% | ¥0.907 | ¥0.918 | ¥0.906 | 3,470,000 | |
| ¥0.916 | -0.004 | -0.4% | ¥0.920 | ¥0.922 | ¥0.911 | 3,012,400 | |
| ¥0.920 | +0.007 | +0.8% | ¥0.916 | ¥0.930 | ¥0.910 | 2,216,600 |
- Ticker
- Shanghai:563850
- Asset type
- ETF
- Exchange
- Shanghai
- Currency
- CNY
GF CSI All Share Food Index ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about GF CSI All Share Food Index ETF.