China Southern CSI All Share Real Estate ETF (SHA:512200)
China · Delayed Price · Currency is CNY 1.411
-0.008 (-0.56%)
At close: Aug 1, 2025, 2:57 PM CST
SHA:512200 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | - | -0.56% | 205,777,650 |
| Jul 31, 2025 | 1.45 | 1.46 | 1.41 | 1.42 | - | -3.54% | 308,449,250 |
| Jul 30, 2025 | 1.48 | 1.49 | 1.47 | 1.47 | - | -0.34% | 448,884,082 |
| Jul 29, 2025 | 1.47 | 1.48 | 1.46 | 1.48 | - | 0.14% | 187,979,429 |
| Jul 28, 2025 | 1.46 | 1.48 | 1.45 | 1.47 | - | 0.48% | 173,961,865 |
| Jul 25, 2025 | 1.46 | 1.48 | 1.45 | 1.47 | - | 0.48% | 194,874,047 |
| Jul 24, 2025 | 1.43 | 1.46 | 1.42 | 1.46 | - | 2.24% | 258,652,068 |
| Jul 23, 2025 | 1.44 | 1.46 | 1.43 | 1.43 | - | -0.97% | 252,258,281 |
| Jul 22, 2025 | 1.42 | 1.45 | 1.41 | 1.44 | - | 1.41% | 173,145,487 |
| Jul 21, 2025 | 1.41 | 1.42 | 1.41 | 1.42 | - | 0.92% | 118,726,567 |
| Jul 18, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | - | 0.64% | 139,961,073 |
| Jul 17, 2025 | 1.40 | 1.40 | 1.39 | 1.40 | - | - | 132,120,076 |
| Jul 16, 2025 | 1.40 | 1.41 | 1.39 | 1.40 | - | -0.50% | 156,307,404 |
| Jul 15, 2025 | 1.41 | 1.42 | 1.38 | 1.41 | - | -1.05% | 221,127,405 |
| Jul 14, 2025 | 1.44 | 1.44 | 1.42 | 1.42 | - | -1.66% | 221,058,128 |
| Jul 11, 2025 | 1.44 | 1.45 | 1.43 | 1.45 | - | 0.77% | 256,853,700 |
| Jul 10, 2025 | 1.39 | 1.44 | 1.39 | 1.44 | - | 3.46% | 277,677,091 |
| Jul 9, 2025 | 1.39 | 1.39 | 1.38 | 1.39 | - | -0.22% | 131,960,206 |
| Jul 8, 2025 | 1.37 | 1.39 | 1.37 | 1.39 | - | 1.09% | 147,882,434 |
| Jul 7, 2025 | 1.35 | 1.38 | 1.35 | 1.38 | - | 1.63% | 148,105,609 |
| Jul 4, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | - | -0.51% | 81,946,553 |
| Jul 3, 2025 | 1.36 | 1.37 | 1.36 | 1.36 | - | - | 74,266,353 |
| Jul 2, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | - | 0.59% | 79,253,101 |
| Jul 1, 2025 | 1.36 | 1.36 | 1.34 | 1.35 | - | -0.52% | 75,716,994 |
| Jun 30, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | - | 0.59% | 79,418,690 |
| Jun 27, 2025 | 1.35 | 1.37 | 1.35 | 1.35 | - | 0.15% | 95,372,956 |
| Jun 26, 2025 | 1.35 | 1.36 | 1.34 | 1.35 | - | -0.37% | 92,156,405 |
| Jun 25, 2025 | 1.33 | 1.36 | 1.33 | 1.35 | - | 1.65% | 135,379,259 |
| Jun 24, 2025 | 1.31 | 1.33 | 1.31 | 1.33 | - | 1.22% | 82,511,086 |
| Jun 23, 2025 | 1.31 | 1.32 | 1.30 | 1.32 | - | 0.46% | 82,341,309 |
| Jun 20, 2025 | 1.31 | 1.32 | 1.31 | 1.31 | - | - | 66,565,923 |
| Jun 19, 2025 | 1.33 | 1.34 | 1.31 | 1.31 | - | -2.02% | 125,463,015 |
| Jun 18, 2025 | 1.35 | 1.35 | 1.33 | 1.34 | - | -1.26% | 94,324,117 |
| Jun 17, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | - | -0.37% | 75,994,033 |
| Jun 16, 2025 | 1.33 | 1.37 | 1.33 | 1.36 | - | 2.03% | 153,112,432 |
| Jun 13, 2025 | 1.35 | 1.35 | 1.33 | 1.33 | - | -1.55% | 100,341,677 |
| Jun 12, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | - | -0.59% | 73,588,362 |
| Jun 11, 2025 | 1.35 | 1.37 | 1.35 | 1.36 | - | 0.74% | 89,117,167 |
| Jun 10, 2025 | 1.36 | 1.37 | 1.34 | 1.35 | - | -0.59% | 105,321,226 |
| Jun 9, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | - | 0.30% | 77,846,299 |
| Jun 6, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | - | - | 67,147,048 |
| Jun 5, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | - | 0.07% | 82,235,496 |
| Jun 4, 2025 | 1.34 | 1.36 | 1.34 | 1.35 | - | 0.97% | 104,199,848 |
| Jun 3, 2025 | 1.34 | 1.35 | 1.33 | 1.34 | - | -0.30% | 68,045,463 |
| May 30, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | - | - | 83,928,924 |
| May 29, 2025 | 1.33 | 1.35 | 1.33 | 1.35 | - | 0.98% | 103,888,696 |
| May 28, 2025 | 1.34 | 1.34 | 1.33 | 1.33 | - | -0.45% | 61,831,786 |
| May 27, 2025 | 1.33 | 1.34 | 1.33 | 1.34 | - | 0.45% | 90,274,575 |
| May 26, 2025 | 1.33 | 1.34 | 1.33 | 1.33 | - | 0.15% | 87,751,620 |
| May 23, 2025 | 1.34 | 1.34 | 1.33 | 1.33 | - | -1.19% | 114,865,088 |