China Southern CSI Bank ETF (SHA:512700)
China · Delayed Price · Currency is CNY 1.492
-0.009 (-0.60%)
At close: Sep 23, 2026
SHA:512700 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -0.60% | 50,348,300 |
| Sep 22, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | 0.07% | 60,771,900 |
| Sep 21, 2026 | 1.49 | 1.50 | 1.48 | 1.50 | 1.50 | 0.33% | 64,637,200 |
| Sep 18, 2026 | 1.49 | 1.51 | 1.49 | 1.50 | 1.50 | -0.33% | 60,954,300 |
| Sep 17, 2026 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | -0.33% | 65,272,500 |
| Sep 16, 2026 | 1.51 | 1.52 | 1.49 | 1.51 | 1.51 | -0.66% | 74,629,800 |
| Sep 15, 2026 | 1.53 | 1.53 | 1.51 | 1.52 | 1.52 | -1.11% | 78,086,700 |
| Sep 14, 2026 | 1.52 | 1.54 | 1.52 | 1.53 | 1.53 | 0.79% | 80,504,400 |
| Sep 11, 2026 | 1.53 | 1.53 | 1.51 | 1.52 | 1.52 | -0.46% | 79,509,100 |
| Sep 10, 2026 | 1.51 | 1.53 | 1.50 | 1.53 | 1.53 | 1.26% | 70,881,300 |
| Sep 9, 2026 | 1.50 | 1.51 | 1.49 | 1.51 | 1.51 | 0.27% | 54,969,600 |
| Sep 8, 2026 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | 0.53% | 75,448,100 |
| Sep 7, 2026 | 1.52 | 1.52 | 1.49 | 1.50 | 1.50 | -1.51% | 64,749,300 |
| Sep 4, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | 1.00% | 64,640,700 |
| Sep 3, 2026 | 1.50 | 1.53 | 1.50 | 1.50 | 1.50 | -0.46% | 84,242,500 |
| Sep 2, 2026 | 1.51 | 1.52 | 1.51 | 1.51 | 1.51 | - | 90,787,700 |
| Sep 1, 2026 | 1.49 | 1.51 | 1.48 | 1.51 | 1.51 | 2.03% | 106,024,100 |
| Aug 31, 2026 | 1.51 | 1.53 | 1.51 | 1.53 | 1.48 | 1.39% | 80,611,400 |
| Aug 28, 2026 | 1.51 | 1.51 | 1.50 | 1.51 | 1.46 | -0.53% | 63,376,500 |
| Aug 27, 2026 | 1.53 | 1.53 | 1.50 | 1.51 | 1.47 | -1.05% | 100,888,100 |
| Aug 26, 2026 | 1.51 | 1.53 | 1.51 | 1.53 | 1.48 | 0.86% | 75,388,300 |
| Aug 25, 2026 | 1.53 | 1.53 | 1.51 | 1.52 | 1.47 | -0.52% | 82,484,100 |
| Aug 24, 2026 | 1.50 | 1.53 | 1.50 | 1.53 | 1.48 | 1.19% | 67,357,500 |
| Aug 21, 2026 | 1.51 | 1.52 | 1.50 | 1.51 | 1.46 | -0.33% | 76,022,400 |
| Aug 20, 2026 | 1.50 | 1.51 | 1.49 | 1.51 | 1.47 | 0.47% | 77,335,400 |
| Aug 19, 2026 | 1.48 | 1.51 | 1.48 | 1.51 | 1.46 | 1.90% | 84,491,800 |
| Aug 18, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.43 | 0.48% | 68,198,700 |
| Aug 17, 2026 | 1.47 | 1.47 | 1.46 | 1.47 | 1.43 | -0.20% | 67,026,200 |
| Aug 14, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.43 | -0.61% | 57,758,200 |
| Aug 13, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.44 | 0.41% | 60,250,700 |
| Aug 12, 2026 | 1.48 | 1.48 | 1.47 | 1.48 | 1.43 | -0.40% | 64,263,900 |
| Aug 11, 2026 | 1.48 | 1.49 | 1.47 | 1.48 | 1.44 | 0.14% | 52,699,600 |
| Aug 10, 2026 | 1.47 | 1.49 | 1.47 | 1.48 | 1.44 | 0.41% | 61,644,300 |
| Aug 7, 2026 | 1.48 | 1.48 | 1.46 | 1.47 | 1.43 | -0.74% | 70,267,800 |
| Aug 6, 2026 | 1.48 | 1.49 | 1.47 | 1.49 | 1.44 | 0.54% | 75,686,320 |
| Aug 5, 2026 | 1.49 | 1.50 | 1.47 | 1.48 | 1.43 | -1.27% | 113,891,800 |
| Aug 4, 2026 | 1.53 | 1.53 | 1.50 | 1.50 | 1.45 | -2.48% | 58,480,200 |
| Aug 3, 2026 | 1.53 | 1.54 | 1.51 | 1.53 | 1.49 | - | 60,279,400 |
| Jul 31, 2026 | 1.53 | 1.53 | 1.50 | 1.53 | 1.49 | -1.10% | 111,758,800 |
| Jul 30, 2026 | 1.51 | 1.55 | 1.51 | 1.55 | 1.50 | 2.58% | 62,082,500 |
| Jul 29, 2026 | 1.51 | 1.52 | 1.51 | 1.51 | 1.47 | 0.13% | 62,587,500 |
| Jul 28, 2026 | 1.49 | 1.51 | 1.48 | 1.51 | 1.46 | 1.55% | 51,208,000 |
| Jul 27, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.44 | 0.07% | 47,244,300 |
| Jul 24, 2026 | 1.49 | 1.49 | 1.48 | 1.49 | 1.44 | 0.34% | 89,329,400 |
| Jul 23, 2026 | 1.46 | 1.48 | 1.46 | 1.48 | 1.44 | 0.75% | 68,317,700 |
| Jul 22, 2026 | 1.45 | 1.47 | 1.44 | 1.47 | 1.43 | 1.10% | 78,876,300 |
| Jul 21, 2026 | 1.49 | 1.50 | 1.45 | 1.45 | 1.41 | -2.22% | 66,168,969 |
| Jul 20, 2026 | 1.45 | 1.49 | 1.45 | 1.49 | 1.44 | 1.92% | 46,718,200 |
| Jul 17, 2026 | 1.45 | 1.46 | 1.44 | 1.46 | 1.42 | 1.11% | 122,757,400 |
| Jul 16, 2026 | 1.46 | 1.46 | 1.44 | 1.44 | 1.40 | -0.89% | 64,307,700 |