China Southern Standard and Poor's 500 ETF (QDII) (SHA:513650)
China · Delayed Price · Currency is CNY 2.044
-0.008 (-0.39%)
At close: Sep 23, 2026
SHA:513650 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 2.07 | 2.07 | 2.05 | 2.05 | 2.05 | 0.39% | 151,213,248 |
| Sep 21, 2026 | 2.04 | 2.05 | 2.04 | 2.04 | 2.04 | 0.69% | 118,841,648 |
| Sep 18, 2026 | 2.02 | 2.03 | 2.02 | 2.03 | 2.03 | 1.15% | 100,551,600 |
| Sep 17, 2026 | 2.02 | 2.02 | 2.00 | 2.01 | 2.01 | -0.55% | 89,731,500 |
| Sep 16, 2026 | 2.01 | 2.02 | 2.01 | 2.02 | 2.02 | 0.55% | 70,967,897 |
| Sep 15, 2026 | 2.01 | 2.02 | 2.01 | 2.01 | 2.01 | -0.10% | 137,038,700 |
| Sep 14, 2026 | 2.01 | 2.02 | 2.01 | 2.01 | 2.01 | -0.30% | 87,576,800 |
| Sep 11, 2026 | 2.01 | 2.02 | 2.00 | 2.02 | 2.02 | -0.20% | 75,474,786 |
| Sep 10, 2026 | 2.02 | 2.02 | 2.01 | 2.02 | 2.02 | -0.25% | 80,694,392 |
| Sep 9, 2026 | 2.01 | 2.03 | 2.01 | 2.02 | 2.02 | 0.45% | 147,759,986 |
| Sep 8, 2026 | 2.02 | 2.03 | 2.01 | 2.02 | 2.02 | -0.44% | 92,694,492 |
| Sep 7, 2026 | 2.03 | 2.03 | 2.02 | 2.02 | 2.02 | -0.39% | 92,896,412 |
| Sep 4, 2026 | 2.02 | 2.04 | 2.02 | 2.03 | 2.03 | 1.60% | 123,493,386 |
| Sep 3, 2026 | 2.01 | 2.01 | 2.00 | 2.00 | 2.00 | 0.35% | 117,967,900 |
| Sep 2, 2026 | 2.01 | 2.01 | 1.99 | 1.99 | 1.99 | -1.77% | 204,354,519 |
| Sep 1, 2026 | 2.04 | 2.04 | 2.03 | 2.03 | 2.03 | -0.69% | 151,806,061 |
| Aug 31, 2026 | 2.03 | 2.04 | 2.02 | 2.04 | 2.04 | -0.10% | 132,478,624 |
| Aug 28, 2026 | 2.05 | 2.06 | 2.04 | 2.05 | 2.05 | 0.34% | 109,416,082 |
| Aug 27, 2026 | 2.03 | 2.04 | 2.03 | 2.04 | 2.04 | 0.74% | 134,880,274 |
| Aug 26, 2026 | 2.03 | 2.04 | 2.02 | 2.02 | 2.02 | -0.15% | 141,761,900 |
| Aug 25, 2026 | 2.02 | 2.05 | 2.01 | 2.03 | 2.03 | 0.45% | 264,806,420 |
| Aug 24, 2026 | 2.01 | 2.04 | 2.00 | 2.02 | 2.02 | 0.55% | 269,673,023 |
| Aug 21, 2026 | 1.98 | 2.01 | 1.97 | 2.01 | 2.01 | 0.20% | 157,000,920 |
| Aug 20, 2026 | 2.00 | 2.01 | 1.99 | 2.00 | 2.00 | 0.81% | 141,272,800 |
| Aug 19, 2026 | 1.99 | 2.00 | 1.96 | 1.99 | 1.99 | -1.29% | 218,096,351 |
| Aug 18, 2026 | 2.04 | 2.04 | 2.01 | 2.01 | 2.01 | -2.09% | 155,362,324 |
| Aug 17, 2026 | 2.06 | 2.07 | 2.05 | 2.06 | 2.06 | -0.24% | 140,639,227 |
| Aug 14, 2026 | 2.04 | 2.06 | 2.04 | 2.06 | 2.06 | 1.98% | 185,561,122 |
| Aug 13, 2026 | 2.03 | 2.03 | 2.02 | 2.02 | 2.02 | -0.10% | 90,941,989 |
| Aug 12, 2026 | 2.01 | 2.03 | 2.01 | 2.02 | 2.02 | -0.05% | 107,648,900 |
| Aug 11, 2026 | 2.03 | 2.03 | 2.01 | 2.02 | 2.02 | -0.15% | 161,849,017 |
| Aug 10, 2026 | 2.03 | 2.05 | 2.03 | 2.03 | 2.03 | -0.05% | 174,830,400 |
| Aug 7, 2026 | 2.02 | 2.03 | 2.01 | 2.03 | 2.03 | 0.10% | 116,239,333 |
| Aug 6, 2026 | 2.02 | 2.04 | 1.98 | 2.03 | 2.03 | - | 251,079,203 |
| Aug 5, 2026 | 2.01 | 2.03 | 1.99 | 2.03 | 2.03 | 3.53% | 233,301,300 |
| Aug 4, 2026 | 1.94 | 1.96 | 1.94 | 1.96 | 1.96 | 2.35% | 145,079,600 |
| Aug 3, 2026 | 1.91 | 1.92 | 1.91 | 1.91 | 1.91 | 0.74% | 123,093,708 |
| Jul 31, 2026 | 1.91 | 1.91 | 1.89 | 1.90 | 1.90 | 1.44% | 124,640,393 |
| Jul 30, 2026 | 1.88 | 1.89 | 1.87 | 1.87 | 1.87 | -1.48% | 92,214,800 |
| Jul 29, 2026 | 1.89 | 1.90 | 1.88 | 1.90 | 1.90 | 1.01% | 109,563,750 |
| Jul 28, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.00% | 75,378,622 |
| Jul 27, 2026 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | 0.42% | 104,852,000 |
| Jul 24, 2026 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | -0.63% | 142,439,300 |
| Jul 23, 2026 | 1.90 | 1.91 | 1.90 | 1.90 | 1.90 | 0.05% | 90,515,900 |
| Jul 22, 2026 | 1.91 | 1.92 | 1.90 | 1.90 | 1.90 | -0.26% | 118,805,600 |
| Jul 21, 2026 | 1.89 | 1.91 | 1.88 | 1.91 | 1.91 | 1.33% | 205,025,853 |
| Jul 20, 2026 | 1.88 | 1.89 | 1.88 | 1.88 | 1.88 | -0.16% | 158,830,800 |
| Jul 17, 2026 | 1.92 | 1.93 | 1.88 | 1.88 | 1.88 | -3.14% | 274,322,463 |
| Jul 16, 2026 | 1.93 | 1.95 | 1.93 | 1.95 | 1.95 | 0.73% | 263,659,143 |
| Jul 15, 2026 | 1.91 | 1.94 | 1.91 | 1.93 | 1.93 | 1.21% | 182,895,600 |