China Southern CSI SWS Nonferrous ETF (SHA:512400)
China · Delayed Price · Currency is CNY 1.717
-0.016 (-0.92%)
At close: Sep 23, 2026
SHA:512400 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.74 | 1.75 | 1.73 | 1.73 | 1.73 | 0.23% | 359,558,444 |
| Sep 21, 2026 | 1.73 | 1.75 | 1.72 | 1.73 | 1.73 | -0.17% | 250,775,713 |
| Sep 18, 2026 | 1.73 | 1.74 | 1.71 | 1.73 | 1.73 | 1.41% | 329,807,600 |
| Sep 17, 2026 | 1.73 | 1.75 | 1.70 | 1.71 | 1.71 | -2.57% | 425,545,051 |
| Sep 16, 2026 | 1.73 | 1.76 | 1.70 | 1.75 | 1.75 | 1.62% | 416,537,184 |
| Sep 15, 2026 | 1.73 | 1.75 | 1.72 | 1.73 | 1.73 | -0.81% | 368,656,588 |
| Sep 14, 2026 | 1.72 | 1.76 | 1.72 | 1.74 | 1.74 | -0.86% | 358,477,100 |
| Sep 11, 2026 | 1.77 | 1.77 | 1.71 | 1.75 | 1.75 | -4.05% | 657,377,984 |
| Sep 10, 2026 | 1.85 | 1.85 | 1.82 | 1.83 | 1.83 | -1.35% | 344,716,264 |
| Sep 9, 2026 | 1.83 | 1.86 | 1.82 | 1.85 | 1.85 | 1.76% | 464,363,200 |
| Sep 8, 2026 | 1.89 | 1.92 | 1.89 | 1.90 | 1.82 | 1.55% | 503,198,727 |
| Sep 7, 2026 | 1.87 | 1.88 | 1.86 | 1.87 | 1.79 | -0.64% | 302,152,597 |
| Sep 4, 2026 | 1.94 | 1.94 | 1.87 | 1.88 | 1.80 | -1.52% | 619,899,690 |
| Sep 3, 2026 | 1.91 | 1.93 | 1.90 | 1.91 | 1.83 | 1.43% | 387,806,573 |
| Sep 2, 2026 | 1.89 | 1.90 | 1.85 | 1.89 | 1.81 | -2.53% | 660,976,611 |
| Sep 1, 2026 | 1.95 | 1.97 | 1.93 | 1.94 | 1.85 | -0.92% | 421,221,673 |
| Aug 31, 2026 | 1.92 | 1.96 | 1.89 | 1.95 | 1.87 | -1.46% | 1,033,580,200 |
| Aug 28, 2026 | 1.97 | 1.99 | 1.94 | 1.98 | 1.90 | 0.76% | 482,107,596 |
| Aug 27, 2026 | 1.92 | 1.98 | 1.92 | 1.97 | 1.88 | 1.18% | 590,707,090 |
| Aug 26, 2026 | 1.90 | 1.98 | 1.90 | 1.94 | 1.86 | 2.53% | 835,402,049 |
| Aug 25, 2026 | 1.95 | 1.95 | 1.87 | 1.90 | 1.82 | -2.72% | 629,652,200 |
| Aug 24, 2026 | 1.97 | 1.98 | 1.93 | 1.95 | 1.87 | 0.15% | 834,535,864 |
| Aug 21, 2026 | 1.89 | 1.95 | 1.88 | 1.95 | 1.86 | 3.29% | 768,504,502 |
| Aug 20, 2026 | 1.91 | 1.95 | 1.88 | 1.88 | 1.80 | 1.07% | 574,241,200 |
| Aug 19, 2026 | 1.89 | 1.91 | 1.86 | 1.86 | 1.79 | -3.57% | 457,972,952 |
| Aug 18, 2026 | 1.93 | 1.96 | 1.91 | 1.93 | 1.85 | -0.77% | 488,030,742 |
| Aug 17, 2026 | 1.92 | 1.95 | 1.91 | 1.95 | 1.87 | 3.07% | 679,183,375 |
| Aug 14, 2026 | 1.85 | 1.89 | 1.85 | 1.89 | 1.81 | 1.12% | 487,523,439 |
| Aug 13, 2026 | 1.94 | 1.94 | 1.87 | 1.87 | 1.79 | -3.66% | 769,425,115 |
| Aug 12, 2026 | 1.91 | 1.97 | 1.91 | 1.94 | 1.86 | 0.94% | 724,643,230 |
| Aug 11, 2026 | 2.02 | 2.03 | 1.92 | 1.92 | 1.84 | -4.76% | 1,078,317,069 |
| Aug 10, 2026 | 2.01 | 2.02 | 1.97 | 2.02 | 1.93 | 1.66% | 810,964,889 |
| Aug 7, 2026 | 1.91 | 1.99 | 1.91 | 1.99 | 1.90 | 3.55% | 659,000,326 |
| Aug 6, 2026 | 1.95 | 1.96 | 1.89 | 1.92 | 1.84 | 0.74% | 921,344,326 |
| Aug 5, 2026 | 1.83 | 1.91 | 1.82 | 1.90 | 1.82 | 5.20% | 894,757,665 |
| Aug 4, 2026 | 1.78 | 1.81 | 1.77 | 1.81 | 1.73 | 1.74% | 461,070,847 |
| Aug 3, 2026 | 1.79 | 1.79 | 1.75 | 1.78 | 1.70 | -0.78% | 363,053,200 |
| Jul 31, 2026 | 1.78 | 1.82 | 1.78 | 1.79 | 1.72 | 2.58% | 470,245,052 |
| Jul 30, 2026 | 1.78 | 1.80 | 1.73 | 1.75 | 1.67 | -1.19% | 509,354,998 |
| Jul 29, 2026 | 1.74 | 1.78 | 1.71 | 1.77 | 1.69 | 1.84% | 403,800,708 |
| Jul 28, 2026 | 1.74 | 1.76 | 1.72 | 1.74 | 1.66 | -2.25% | 532,049,025 |
| Jul 27, 2026 | 1.76 | 1.78 | 1.73 | 1.78 | 1.70 | 2.36% | 462,378,800 |
| Jul 24, 2026 | 1.76 | 1.79 | 1.73 | 1.74 | 1.66 | -4.77% | 665,823,400 |
| Jul 23, 2026 | 1.78 | 1.85 | 1.76 | 1.82 | 1.75 | 3.05% | 1,024,440,751 |
| Jul 22, 2026 | 1.72 | 1.79 | 1.72 | 1.77 | 1.69 | 3.39% | 709,736,906 |
| Jul 21, 2026 | 1.65 | 1.71 | 1.62 | 1.71 | 1.64 | 5.23% | 575,805,207 |
| Jul 20, 2026 | 1.65 | 1.68 | 1.61 | 1.63 | 1.56 | -0.67% | 465,452,228 |
| Jul 17, 2026 | 1.70 | 1.71 | 1.63 | 1.64 | 1.57 | -5.16% | 567,454,642 |
| Jul 16, 2026 | 1.72 | 1.76 | 1.71 | 1.73 | 1.65 | -0.81% | 395,243,654 |
| Jul 15, 2026 | 1.78 | 1.78 | 1.73 | 1.74 | 1.67 | -1.97% | 441,500,629 |