China Southern Fund Management Co., Ltd. - SSE Composite Index ETF (SHA:510910)
China · Delayed Price · Currency is CNY 0.9900
-0.0010 (-0.10%)
Sep 22, 2026, 4:00 PM EDT
SHA:510910 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.20% | 15,446,200 |
| Sep 22, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -0.10% | 25,824,100 |
| Sep 21, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 1.12% | 25,426,800 |
| Sep 18, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.93% | 25,975,800 |
| Sep 17, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | -0.31% | 19,334,700 |
| Sep 16, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | 0.62% | 39,957,200 |
| Sep 15, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.41% | 28,394,600 |
| Sep 14, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.10% | 26,172,500 |
| Sep 11, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -1.12% | 65,871,400 |
| Sep 10, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | -0.30% | 17,985,300 |
| Sep 9, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | 0.20% | 19,614,900 |
| Sep 8, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.20% | 19,087,000 |
| Sep 7, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | -0.10% | 19,648,000 |
| Sep 4, 2026 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -0.20% | 26,124,700 |
| Sep 3, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -0.20% | 23,472,600 |
| Sep 2, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -0.90% | 17,411,600 |
| Sep 1, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.10% | 17,735,400 |
| Aug 31, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 0.40% | 18,496,200 |
| Aug 28, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.10% | 17,041,300 |
| Aug 27, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 1.23% | 32,224,000 |
| Aug 26, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.51% | 22,911,200 |
| Aug 25, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | - | 14,745,700 |
| Aug 24, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.41% | 21,845,200 |
| Aug 21, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.10% | 17,013,300 |
| Aug 20, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | - | 33,321,200 |
| Aug 19, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -1.81% | 36,864,400 |
| Aug 18, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.10% | 36,857,900 |
| Aug 17, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 1.74% | 78,750,600 |
| Aug 14, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | -0.10% | 23,894,400 |
| Aug 13, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | -0.61% | 27,467,700 |
| Aug 12, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.31% | 29,965,200 |
| Aug 11, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.61% | 38,520,100 |
| Aug 10, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.92% | 38,184,100 |
| Aug 7, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.93% | 39,051,500 |
| Aug 6, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.83% | 48,469,600 |
| Aug 5, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 1.16% | 71,801,200 |
| Aug 4, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | 0.21% | 45,210,400 |
| Aug 3, 2026 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | -0.42% | 54,577,900 |
| Jul 31, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | 0.32% | 69,058,800 |
| Jul 30, 2026 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | -0.42% | 78,634,500 |
| Jul 29, 2026 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | 0.11% | 59,187,000 |
| Jul 28, 2026 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | -0.73% | 55,058,300 |
| Jul 27, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 0.74% | 21,868,800 |
| Jul 24, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.35% | 40,250,200 |
| Jul 23, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.31% | 31,325,200 |
| Jul 22, 2026 | 0.95 | 0.97 | 0.94 | 0.96 | 0.96 | 1.16% | 97,411,900 |
| Jul 21, 2026 | 0.95 | 0.95 | 0.93 | 0.95 | 0.95 | 0.53% | 98,238,000 |
| Jul 20, 2026 | 0.94 | 0.95 | 0.93 | 0.95 | 0.95 | 0.85% | 89,687,600 |
| Jul 17, 2026 | 0.96 | 0.96 | 0.93 | 0.94 | 0.94 | -3.20% | 156,549,400 |
| Jul 16, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -1.42% | 85,761,900 |