China Southern Hang Seng ETF Feeder Fund (SHA:501302)
China · Delayed Price · Currency is CNY 1.124
-0.002 (-0.18%)
At close: Sep 23, 2026
SHA:501302 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.18% | 14,300 |
| Sep 22, 2026 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | 0.18% | 16,800 |
| Sep 21, 2026 | 1.12 | 1.14 | 1.12 | 1.12 | 1.12 | 0.36% | 77,400 |
| Sep 18, 2026 | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | 0.90% | 22,400 |
| Sep 17, 2026 | 1.11 | 1.11 | 1.10 | 1.11 | 1.11 | -0.98% | 52,800 |
| Sep 16, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | -0.18% | 13,900 |
| Sep 15, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.62% | 89,600 |
| Sep 14, 2026 | 1.11 | 1.14 | 1.11 | 1.13 | 1.13 | 0.89% | 99,200 |
| Sep 11, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | -0.53% | 234,618 |
| Sep 10, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.23% | 82,500 |
| Sep 9, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.09% | 82,538 |
| Sep 8, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.52% | 125,400 |
| Sep 7, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | -1.04% | 110,000 |
| Sep 4, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 1.31% | 139,108 |
| Sep 3, 2026 | 1.14 | 1.16 | 1.14 | 1.14 | 1.14 | 0.18% | 197,400 |
| Sep 2, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | -0.26% | 22,500 |
| Sep 1, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.26% | 68,300 |
| Aug 31, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | -0.87% | 11,800 |
| Aug 28, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | 0.09% | 44,200 |
| Aug 27, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | -0.26% | 21,700 |
| Aug 26, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.61% | 101,516 |
| Aug 25, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.09% | 40,616 |
| Aug 24, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -1.54% | 215,800 |
| Aug 21, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | 0.69% | 148,600 |
| Aug 20, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | 0.87% | 60,596 |
| Aug 19, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | 0.26% | 112,700 |
| Aug 18, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | -0.35% | 38,300 |
| Aug 17, 2026 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | 1.41% | 111,980 |
| Aug 14, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | -0.52% | 76,500 |
| Aug 13, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.26% | 159,800 |
| Aug 12, 2026 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | -0.78% | 130,400 |
| Aug 11, 2026 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -0.69% | 115,300 |
| Aug 10, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 1.13% | 78,000 |
| Aug 7, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.35% | 1,032,700 |
| Aug 6, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -1.88% | 188,800 |
| Aug 5, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | 0.43% | 256,000 |
| Aug 4, 2026 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -0.26% | 162,200 |
| Aug 3, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | 0.43% | 208,100 |
| Jul 31, 2026 | 1.16 | 1.17 | 1.05 | 1.16 | 1.16 | -0.09% | 277,500 |
| Jul 30, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | 0.35% | 79,700 |
| Jul 29, 2026 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 2.03% | 311,898 |
| Jul 28, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | -0.09% | 167,600 |
| Jul 27, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 1.52% | 138,500 |
| Jul 24, 2026 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | -1.06% | 58,800 |
| Jul 23, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | 1.16% | 76,200 |
| Jul 22, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -1.15% | 342,735 |
| Jul 21, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.26% | 307,700 |
| Jul 20, 2026 | 1.11 | 1.14 | 1.11 | 1.13 | 1.13 | 2.25% | 346,100 |
| Jul 17, 2026 | 1.14 | 1.14 | 1.10 | 1.11 | 1.11 | -2.29% | 302,000 |
| Jul 16, 2026 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | 1.98% | 190,327 |