China Southern CSI 1000 ETF Fund (SHA:512100)
China · Delayed Price · Currency is CNY 3.432
-0.113 (-3.19%)
May 21, 2026, 4:00 PM EDT
SHA:512100 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 3.45 | 3.53 | 3.43 | 3.50 | 3.50 | 1.84% | 1,024,574,631 |
| May 21, 2026 | 3.56 | 3.58 | 3.42 | 3.43 | 3.43 | -3.19% | 1,014,267,000 |
| May 20, 2026 | 3.52 | 3.55 | 3.49 | 3.55 | 3.55 | 0.08% | 667,646,800 |
| May 19, 2026 | 3.50 | 3.55 | 3.45 | 3.54 | 3.54 | 1.11% | 646,330,300 |
| May 18, 2026 | 3.47 | 3.53 | 3.46 | 3.50 | 3.50 | 0.43% | 677,039,500 |
| May 15, 2026 | 3.53 | 3.55 | 3.46 | 3.49 | 3.49 | -1.16% | 1,098,945,000 |
| May 14, 2026 | 3.61 | 3.61 | 3.53 | 3.53 | 3.53 | -1.92% | 628,072,800 |
| May 13, 2026 | 3.51 | 3.60 | 3.51 | 3.60 | 3.60 | 1.64% | 486,650,600 |
| May 12, 2026 | 3.56 | 3.56 | 3.51 | 3.54 | 3.54 | -0.42% | 526,347,300 |
| May 11, 2026 | 3.53 | 3.57 | 3.51 | 3.56 | 3.56 | 1.40% | 1,008,020,000 |
| May 8, 2026 | 3.47 | 3.52 | 3.47 | 3.51 | 3.51 | 0.37% | 858,878,300 |
| May 7, 2026 | 3.45 | 3.50 | 3.44 | 3.49 | 3.49 | 1.75% | 644,362,400 |
| May 6, 2026 | 3.38 | 3.46 | 3.38 | 3.43 | 3.43 | 2.11% | 1,364,313,000 |
| Apr 30, 2026 | 3.34 | 3.37 | 3.34 | 3.36 | 3.36 | 0.48% | 1,784,754,000 |
| Apr 29, 2026 | 3.28 | 3.35 | 3.27 | 3.35 | 3.35 | 1.49% | 1,692,582,000 |
| Apr 28, 2026 | 3.33 | 3.34 | 3.28 | 3.30 | 3.30 | -1.26% | 1,047,300,000 |
| Apr 27, 2026 | 3.32 | 3.35 | 3.31 | 3.34 | 3.34 | 0.39% | 1,184,360,000 |
| Apr 24, 2026 | 3.33 | 3.36 | 3.31 | 3.33 | 3.33 | -0.86% | 1,129,195,000 |
| Apr 23, 2026 | 3.40 | 3.41 | 3.33 | 3.36 | 3.36 | -1.35% | 897,280,000 |
| Apr 22, 2026 | 3.33 | 3.40 | 3.33 | 3.40 | 3.40 | 1.70% | 726,903,700 |
| Apr 21, 2026 | 3.34 | 3.35 | 3.31 | 3.34 | 3.34 | -0.03% | 598,420,500 |
| Apr 20, 2026 | 3.33 | 3.36 | 3.32 | 3.35 | 3.35 | 0.45% | 771,544,800 |
| Apr 17, 2026 | 3.29 | 3.34 | 3.29 | 3.33 | 3.33 | 0.97% | 638,413,300 |
| Apr 16, 2026 | 3.25 | 3.31 | 3.25 | 3.30 | 3.30 | 1.60% | 637,599,700 |
| Apr 15, 2026 | 3.28 | 3.28 | 3.24 | 3.25 | 3.25 | -0.52% | 487,496,400 |
| Apr 14, 2026 | 3.24 | 3.27 | 3.23 | 3.26 | 3.26 | 1.56% | 464,273,500 |
| Apr 13, 2026 | 3.19 | 3.22 | 3.17 | 3.21 | 3.21 | 0.37% | 529,168,800 |
| Apr 10, 2026 | 3.19 | 3.23 | 3.19 | 3.20 | 3.20 | 0.95% | 545,524,900 |
| Apr 9, 2026 | 3.16 | 3.19 | 3.15 | 3.17 | 3.17 | -0.56% | 876,736,200 |
| Apr 8, 2026 | 3.12 | 3.19 | 3.10 | 3.19 | 3.19 | 4.73% | 1,181,620,000 |
| Apr 7, 2026 | 3.03 | 3.06 | 3.03 | 3.05 | 3.05 | 0.83% | 609,754,500 |
| Apr 3, 2026 | 3.07 | 3.07 | 3.01 | 3.02 | 3.02 | -1.15% | 365,770,200 |
| Apr 2, 2026 | 3.09 | 3.11 | 3.03 | 3.06 | 3.06 | -1.67% | 537,118,600 |
| Apr 1, 2026 | 3.10 | 3.12 | 3.08 | 3.11 | 3.11 | 1.84% | 582,722,000 |
| Mar 31, 2026 | 3.11 | 3.12 | 3.05 | 3.05 | 3.05 | -1.87% | 511,044,900 |
| Mar 30, 2026 | 3.07 | 3.12 | 3.05 | 3.11 | 3.11 | 0.10% | 572,075,800 |
| Mar 27, 2026 | 3.02 | 3.12 | 3.02 | 3.11 | 3.11 | 1.60% | 474,300,500 |
| Mar 26, 2026 | 3.09 | 3.11 | 3.05 | 3.06 | 3.06 | -1.42% | 434,464,100 |
| Mar 25, 2026 | 3.06 | 3.12 | 3.06 | 3.10 | 3.10 | 1.87% | 1,132,693,000 |
| Mar 24, 2026 | 3.00 | 3.05 | 2.95 | 3.04 | 3.04 | 2.60% | 1,152,965,000 |
| Mar 23, 2026 | 3.07 | 3.09 | 2.94 | 2.97 | 2.97 | -4.81% | 1,015,503,000 |
| Mar 20, 2026 | 3.18 | 3.20 | 3.11 | 3.12 | 3.12 | -1.67% | 790,650,900 |
| Mar 19, 2026 | 3.20 | 3.21 | 3.15 | 3.17 | 3.17 | -2.16% | 566,367,700 |
| Mar 18, 2026 | 3.22 | 3.24 | 3.19 | 3.24 | 3.24 | 0.87% | 988,433,500 |
| Mar 17, 2026 | 3.29 | 3.29 | 3.21 | 3.21 | 3.21 | -2.22% | 530,466,200 |
| Mar 16, 2026 | 3.28 | 3.29 | 3.24 | 3.29 | 3.29 | -0.18% | 384,359,500 |
| Mar 13, 2026 | 3.32 | 3.35 | 3.28 | 3.29 | 3.29 | -1.41% | 331,806,000 |
| Mar 12, 2026 | 3.33 | 3.36 | 3.30 | 3.34 | 3.34 | -0.24% | 398,649,800 |
| Mar 11, 2026 | 3.35 | 3.36 | 3.34 | 3.35 | 3.35 | 0.06% | 414,581,300 |
| Mar 10, 2026 | 3.31 | 3.35 | 3.31 | 3.34 | 3.34 | 1.73% | 627,368,300 |