China Southern CSI All Share Securities Companies ETF Index Fund (SHA:512900)
China · Delayed Price · Currency is CNY 1.176
-0.010 (-0.84%)
At close: Aug 1, 2025, 2:57 PM CST
SHA:512900 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.19 | 1.19 | 1.17 | 1.18 | - | -0.84% | 57,835,200 |
| Jul 31, 2025 | 1.21 | 1.22 | 1.18 | 1.19 | - | -2.06% | 62,848,000 |
| Jul 30, 2025 | 1.23 | 1.23 | 1.20 | 1.21 | - | -1.38% | 50,466,500 |
| Jul 29, 2025 | 1.22 | 1.23 | 1.20 | 1.23 | - | 0.16% | 52,163,061 |
| Jul 28, 2025 | 1.21 | 1.24 | 1.21 | 1.23 | - | 0.99% | 41,177,700 |
| Jul 25, 2025 | 1.22 | 1.23 | 1.21 | 1.21 | - | -0.16% | 51,057,500 |
| Jul 24, 2025 | 1.18 | 1.22 | 1.18 | 1.22 | - | 2.44% | 52,575,900 |
| Jul 23, 2025 | 1.18 | 1.21 | 1.18 | 1.19 | - | 1.11% | 59,778,600 |
| Jul 22, 2025 | 1.17 | 1.18 | 1.16 | 1.17 | - | 0.17% | 41,459,500 |
| Jul 21, 2025 | 1.15 | 1.18 | 1.15 | 1.17 | - | 1.30% | 43,137,200 |
| Jul 18, 2025 | 1.16 | 1.16 | 1.15 | 1.16 | - | 0.35% | 34,553,700 |
| Jul 17, 2025 | 1.15 | 1.16 | 1.14 | 1.15 | - | 0.61% | 39,745,300 |
| Jul 16, 2025 | 1.15 | 1.16 | 1.14 | 1.15 | - | -0.43% | 39,676,900 |
| Jul 15, 2025 | 1.16 | 1.17 | 1.15 | 1.15 | - | -0.60% | 61,103,100 |
| Jul 14, 2025 | 1.17 | 1.18 | 1.16 | 1.16 | - | -0.86% | 43,291,798 |
| Jul 11, 2025 | 1.15 | 1.19 | 1.14 | 1.17 | - | 2.37% | 74,863,100 |
| Jul 10, 2025 | 1.13 | 1.15 | 1.12 | 1.14 | - | 1.24% | 49,533,900 |
| Jul 9, 2025 | 1.13 | 1.14 | 1.13 | 1.13 | - | -0.44% | 41,860,200 |
| Jul 8, 2025 | 1.12 | 1.14 | 1.12 | 1.13 | - | 1.07% | 49,474,200 |
| Jul 7, 2025 | 1.12 | 1.12 | 1.11 | 1.12 | - | 0.09% | 31,230,900 |
| Jul 4, 2025 | 1.12 | 1.15 | 1.11 | 1.12 | - | -0.09% | 70,397,000 |
| Jul 3, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | - | 0.72% | 42,092,400 |
| Jul 2, 2025 | 1.12 | 1.12 | 1.11 | 1.11 | - | -0.54% | 36,997,800 |
| Jul 1, 2025 | 1.12 | 1.12 | 1.11 | 1.12 | - | -0.45% | 73,915,800 |
| Jun 30, 2025 | 1.13 | 1.13 | 1.11 | 1.12 | - | -0.09% | 43,570,300 |
| Jun 27, 2025 | 1.13 | 1.16 | 1.12 | 1.12 | - | -0.18% | 63,993,100 |
| Jun 26, 2025 | 1.15 | 1.15 | 1.12 | 1.13 | - | -1.83% | 60,520,000 |
| Jun 25, 2025 | 1.09 | 1.15 | 1.09 | 1.15 | - | 5.62% | 124,350,700 |
| Jun 24, 2025 | 1.06 | 1.10 | 1.06 | 1.09 | - | 2.45% | 64,825,300 |
| Jun 23, 2025 | 1.04 | 1.06 | 1.04 | 1.06 | - | 1.15% | 44,490,600 |
| Jun 20, 2025 | 1.05 | 1.06 | 1.05 | 1.05 | - | -0.29% | 34,441,700 |
| Jun 19, 2025 | 1.07 | 1.07 | 1.05 | 1.05 | - | -1.78% | 41,824,600 |
| Jun 18, 2025 | 1.08 | 1.08 | 1.06 | 1.07 | - | -1.20% | 39,696,900 |
| Jun 17, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | - | 0.46% | 28,681,200 |
| Jun 16, 2025 | 1.06 | 1.08 | 1.06 | 1.08 | - | 1.32% | 41,823,400 |
| Jun 13, 2025 | 1.07 | 1.08 | 1.06 | 1.06 | - | -1.02% | 31,326,600 |
| Jun 12, 2025 | 1.07 | 1.09 | 1.07 | 1.08 | - | -0.19% | 35,765,200 |
| Jun 11, 2025 | 1.06 | 1.09 | 1.06 | 1.08 | - | 1.89% | 57,448,700 |
| Jun 10, 2025 | 1.07 | 1.07 | 1.05 | 1.06 | - | -1.40% | 35,920,000 |
| Jun 9, 2025 | 1.06 | 1.08 | 1.06 | 1.07 | - | 1.61% | 41,778,500 |
| Jun 6, 2025 | 1.06 | 1.07 | 1.05 | 1.06 | - | -0.66% | 24,643,500 |
| Jun 5, 2025 | 1.05 | 1.07 | 1.05 | 1.06 | - | 0.85% | 51,269,500 |
| Jun 4, 2025 | 1.04 | 1.06 | 1.04 | 1.05 | - | 1.35% | 49,124,100 |
| Jun 3, 2025 | 1.03 | 1.05 | 1.03 | 1.04 | - | 0.68% | 34,391,800 |
| May 30, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | - | -0.39% | 35,552,300 |
| May 29, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | - | 1.17% | 33,443,000 |
| May 28, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | - | -0.58% | 37,680,800 |
| May 27, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | - | - | 23,451,500 |
| May 26, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | - | -0.19% | 32,409,600 |
| May 23, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | - | -1.24% | 45,000,800 |