China Southern CSI 1000 ETF Fund (SHA:512100)
China · Delayed Price · Currency is CNY 3.146
-0.002 (-0.06%)
At close: Sep 23, 2026
SHA:512100 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 3.18 | 3.19 | 3.14 | 3.15 | 3.15 | -0.03% | 763,759,912 |
| Sep 21, 2026 | 3.14 | 3.16 | 3.14 | 3.15 | 3.15 | 0.64% | 746,887,859 |
| Sep 18, 2026 | 3.09 | 3.13 | 3.09 | 3.13 | 3.13 | 2.05% | 853,207,719 |
| Sep 17, 2026 | 3.08 | 3.10 | 3.05 | 3.07 | 3.07 | -0.52% | 802,841,867 |
| Sep 16, 2026 | 3.02 | 3.09 | 3.01 | 3.08 | 3.08 | 1.92% | 1,049,931,808 |
| Sep 15, 2026 | 3.03 | 3.06 | 3.01 | 3.02 | 3.02 | -0.30% | 505,928,276 |
| Sep 14, 2026 | 2.98 | 3.04 | 2.97 | 3.03 | 3.03 | 0.63% | 794,332,849 |
| Sep 11, 2026 | 3.06 | 3.06 | 2.95 | 3.01 | 3.01 | -2.21% | 1,157,594,691 |
| Sep 10, 2026 | 3.08 | 3.10 | 3.07 | 3.08 | 3.08 | -0.61% | 541,983,575 |
| Sep 9, 2026 | 3.12 | 3.13 | 3.08 | 3.10 | 3.10 | -0.16% | 667,030,874 |
| Sep 8, 2026 | 3.11 | 3.14 | 3.09 | 3.11 | 3.11 | 0.29% | 801,906,763 |
| Sep 7, 2026 | 3.06 | 3.12 | 3.06 | 3.10 | 3.10 | 1.74% | 1,098,389,294 |
| Sep 4, 2026 | 3.11 | 3.13 | 3.03 | 3.04 | 3.04 | -1.36% | 1,161,796,741 |
| Sep 3, 2026 | 3.09 | 3.11 | 3.05 | 3.09 | 3.09 | 0.26% | 680,115,840 |
| Sep 2, 2026 | 3.09 | 3.10 | 3.06 | 3.08 | 3.08 | -1.41% | 1,067,838,455 |
| Sep 1, 2026 | 3.15 | 3.15 | 3.11 | 3.12 | 3.12 | -0.86% | 1,078,094,659 |
| Aug 31, 2026 | 3.10 | 3.16 | 3.08 | 3.15 | 3.15 | 0.70% | 897,705,494 |
| Aug 28, 2026 | 3.13 | 3.16 | 3.12 | 3.13 | 3.13 | -0.32% | 772,191,527 |
| Aug 27, 2026 | 3.06 | 3.14 | 3.05 | 3.14 | 3.14 | 2.55% | 971,975,962 |
| Aug 26, 2026 | 3.06 | 3.09 | 3.03 | 3.06 | 3.06 | 0.36% | 1,080,554,664 |
| Aug 25, 2026 | 3.01 | 3.07 | 2.98 | 3.05 | 3.05 | 0.26% | 1,230,638,083 |
| Aug 24, 2026 | 3.08 | 3.09 | 2.99 | 3.04 | 3.04 | -1.30% | 1,125,962,550 |
| Aug 21, 2026 | 3.06 | 3.09 | 3.03 | 3.08 | 3.08 | 0.20% | 810,921,353 |
| Aug 20, 2026 | 3.08 | 3.10 | 3.06 | 3.07 | 3.07 | 0.85% | 1,279,342,627 |
| Aug 19, 2026 | 3.16 | 3.19 | 3.04 | 3.05 | 3.05 | -5.14% | 1,805,831,767 |
| Aug 18, 2026 | 3.23 | 3.24 | 3.18 | 3.21 | 3.21 | -0.37% | 1,066,395,576 |
| Aug 17, 2026 | 3.15 | 3.23 | 3.13 | 3.23 | 3.23 | 2.54% | 880,289,852 |
| Aug 14, 2026 | 3.14 | 3.15 | 3.11 | 3.15 | 3.15 | 0.54% | 922,393,175 |
| Aug 13, 2026 | 3.17 | 3.19 | 3.13 | 3.13 | 3.13 | -0.89% | 929,303,903 |
| Aug 12, 2026 | 3.11 | 3.16 | 3.11 | 3.16 | 3.16 | 1.15% | 1,026,345,028 |
| Aug 11, 2026 | 3.12 | 3.16 | 3.10 | 3.12 | 3.12 | -0.29% | 1,077,251,824 |
| Aug 10, 2026 | 3.12 | 3.13 | 3.09 | 3.13 | 3.13 | 0.58% | 1,481,863,701 |
| Aug 7, 2026 | 3.05 | 3.11 | 3.02 | 3.11 | 3.11 | 2.03% | 2,205,244,011 |
| Aug 6, 2026 | 3.00 | 3.06 | 3.00 | 3.05 | 3.05 | 0.46% | 2,297,233,146 |
| Aug 5, 2026 | 2.93 | 3.05 | 2.93 | 3.04 | 3.04 | 3.13% | 1,654,908,070 |
| Aug 4, 2026 | 2.89 | 2.97 | 2.88 | 2.94 | 2.94 | 2.65% | 1,744,231,306 |
| Aug 3, 2026 | 2.85 | 2.89 | 2.85 | 2.87 | 2.87 | 0.10% | 1,209,069,378 |
| Jul 31, 2026 | 2.88 | 2.93 | 2.86 | 2.86 | 2.86 | 2.36% | 3,052,011,166 |
| Jul 30, 2026 | 2.86 | 2.89 | 2.77 | 2.80 | 2.80 | -2.78% | 1,951,217,859 |
| Jul 29, 2026 | 2.85 | 2.89 | 2.80 | 2.88 | 2.88 | 1.05% | 2,834,990,126 |
| Jul 28, 2026 | 2.89 | 2.91 | 2.83 | 2.85 | 2.85 | -2.80% | 1,845,682,081 |
| Jul 27, 2026 | 2.83 | 2.93 | 2.83 | 2.93 | 2.93 | 3.46% | 1,687,793,685 |
| Jul 24, 2026 | 2.89 | 2.90 | 2.83 | 2.83 | 2.83 | -2.81% | 1,251,286,210 |
| Jul 23, 2026 | 2.89 | 2.94 | 2.88 | 2.91 | 2.91 | 0.80% | 940,791,734 |
| Jul 22, 2026 | 2.91 | 2.95 | 2.88 | 2.89 | 2.89 | -1.43% | 2,798,478,266 |
| Jul 21, 2026 | 2.82 | 2.94 | 2.72 | 2.93 | 2.93 | 4.08% | 3,065,818,819 |
| Jul 20, 2026 | 2.94 | 2.98 | 2.75 | 2.82 | 2.82 | -3.09% | 3,066,381,124 |
| Jul 17, 2026 | 3.08 | 3.09 | 2.89 | 2.91 | 2.91 | -5.95% | 3,277,676,279 |
| Jul 16, 2026 | 3.13 | 3.18 | 3.08 | 3.09 | 3.09 | -2.43% | 1,809,407,948 |
| Jul 15, 2026 | 3.21 | 3.23 | 3.15 | 3.17 | 3.17 | -1.15% | 1,150,648,372 |