China Southern Crude Oil Fund (SHA:501018)
China · Delayed Price · Currency is CNY 1.996
+0.006 (0.30%)
At close: Sep 22, 2026
SHA:501018 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.98 | 2.01 | 1.98 | 2.00 | 2.00 | 0.30% | 226,211,411 |
| Sep 21, 2026 | 1.97 | 2.00 | 1.97 | 1.99 | 1.99 | -0.35% | 156,180,626 |
| Sep 18, 2026 | 2.01 | 2.02 | 1.99 | 2.00 | 2.00 | -0.89% | 162,751,829 |
| Sep 17, 2026 | 2.04 | 2.06 | 2.01 | 2.02 | 2.02 | -2.94% | 196,866,260 |
| Sep 16, 2026 | 2.11 | 2.12 | 2.08 | 2.08 | 2.08 | -1.14% | 228,857,899 |
| Sep 15, 2026 | 2.09 | 2.12 | 2.08 | 2.10 | 2.10 | -0.62% | 300,322,498 |
| Sep 14, 2026 | 2.11 | 2.12 | 2.08 | 2.11 | 2.11 | 2.87% | 317,558,344 |
| Sep 11, 2026 | 2.08 | 2.12 | 2.04 | 2.05 | 2.05 | 2.96% | 511,361,477 |
| Sep 10, 2026 | 2.03 | 2.03 | 1.98 | 2.00 | 2.00 | 1.06% | 200,586,868 |
| Sep 9, 2026 | 1.99 | 2.00 | 1.95 | 1.97 | 1.97 | 0.77% | 247,382,385 |
| Sep 8, 2026 | 1.92 | 1.97 | 1.92 | 1.96 | 1.96 | 1.93% | 309,371,463 |
| Sep 7, 2026 | 1.91 | 1.94 | 1.90 | 1.92 | 1.92 | 1.32% | 163,208,284 |
| Sep 4, 2026 | 1.89 | 1.91 | 1.89 | 1.90 | 1.90 | 1.12% | 154,565,055 |
| Sep 3, 2026 | 1.90 | 1.92 | 1.87 | 1.88 | 1.88 | -1.99% | 202,474,058 |
| Sep 2, 2026 | 1.94 | 1.95 | 1.90 | 1.91 | 1.91 | 4.25% | 302,458,428 |
| Sep 1, 2026 | 1.86 | 1.87 | 1.83 | 1.84 | 1.84 | -0.11% | 181,399,775 |
| Aug 31, 2026 | 1.83 | 1.85 | 1.82 | 1.84 | 1.84 | 3.55% | 364,680,033 |
| Aug 28, 2026 | 1.80 | 1.80 | 1.77 | 1.78 | 1.78 | 0.62% | 159,415,033 |
| Aug 27, 2026 | 1.79 | 1.79 | 1.76 | 1.76 | 1.76 | 0.40% | 138,798,946 |
| Aug 26, 2026 | 1.74 | 1.78 | 1.74 | 1.76 | 1.76 | -3.67% | 216,366,098 |
| Aug 25, 2026 | 1.84 | 1.86 | 1.82 | 1.82 | 1.82 | -0.55% | 211,871,497 |
| Aug 24, 2026 | 1.82 | 1.86 | 1.82 | 1.83 | 1.83 | -1.29% | 259,104,853 |
| Aug 21, 2026 | 1.89 | 1.90 | 1.85 | 1.86 | 1.86 | 0.43% | 290,669,315 |
| Aug 20, 2026 | 1.89 | 1.90 | 1.84 | 1.85 | 1.85 | -1.65% | 310,882,031 |
| Aug 19, 2026 | 1.87 | 1.92 | 1.86 | 1.88 | 1.88 | 2.45% | 674,607,311 |
| Aug 18, 2026 | 1.82 | 1.86 | 1.81 | 1.84 | 1.84 | 2.91% | 471,853,597 |
| Aug 17, 2026 | 1.79 | 1.80 | 1.78 | 1.78 | 1.78 | -0.06% | 131,591,239 |
| Aug 14, 2026 | 1.77 | 1.80 | 1.76 | 1.79 | 1.79 | 0.17% | 361,643,805 |
| Aug 13, 2026 | 1.75 | 1.80 | 1.75 | 1.78 | 1.78 | -0.22% | 296,625,624 |
| Aug 12, 2026 | 1.82 | 1.82 | 1.78 | 1.79 | 1.79 | -1.00% | 265,344,285 |
| Aug 11, 2026 | 1.83 | 1.84 | 1.77 | 1.80 | 1.80 | 2.27% | 698,454,794 |
| Aug 10, 2026 | 1.94 | 1.95 | 1.75 | 1.76 | 1.76 | -9.26% | 655,701,403 |
| Aug 7, 2026 | 2.04 | 2.06 | 1.94 | 1.94 | 1.94 | -1.77% | 511,270,455 |
| Aug 6, 2026 | 1.96 | 2.00 | 1.96 | 1.98 | 1.98 | 2.75% | 546,585,081 |
| Aug 5, 2026 | 1.87 | 1.93 | 1.87 | 1.93 | 1.93 | -1.63% | 591,674,252 |
| Aug 4, 2026 | 1.94 | 2.00 | 1.93 | 1.96 | 1.96 | 3.05% | 876,670,706 |
| Aug 3, 2026 | 1.93 | 1.96 | 1.90 | 1.90 | 1.90 | -4.57% | 529,294,602 |
| Jul 31, 2026 | 1.96 | 2.02 | 1.92 | 1.99 | 1.99 | -2.45% | 771,380,860 |
| Jul 30, 2026 | 1.98 | 2.05 | 1.95 | 2.04 | 2.04 | 7.31% | 927,098,568 |
| Jul 29, 2026 | 1.94 | 1.94 | 1.88 | 1.90 | 1.90 | 3.31% | 811,770,014 |
| Jul 28, 2026 | 1.81 | 1.94 | 1.81 | 1.84 | 1.84 | -3.16% | 1,476,753,256 |
| Jul 27, 2026 | 1.98 | 2.00 | 1.90 | 1.90 | 1.90 | -9.99% | 483,954,464 |
| Jul 24, 2026 | 2.20 | 2.27 | 2.09 | 2.11 | 2.11 | -2.13% | 1,105,271,852 |
| Jul 23, 2026 | 2.18 | 2.22 | 2.14 | 2.16 | 2.16 | 2.08% | 720,702,295 |
| Jul 22, 2026 | 2.13 | 2.15 | 2.08 | 2.11 | 2.11 | 4.76% | 877,182,334 |
| Jul 21, 2026 | 1.96 | 2.06 | 1.95 | 2.02 | 2.02 | -1.37% | 625,288,352 |
| Jul 20, 2026 | 1.96 | 2.05 | 1.94 | 2.05 | 2.05 | 10.00% | 631,980,721 |
| Jul 17, 2026 | 1.89 | 1.90 | 1.79 | 1.86 | 1.86 | 1.42% | 837,942,295 |
| Jul 16, 2026 | 1.95 | 1.99 | 1.82 | 1.83 | 1.83 | -4.03% | 713,007,929 |
| Jul 15, 2026 | 2.03 | 2.07 | 1.90 | 1.91 | 1.91 | -5.86% | 885,289,492 |