China Southern S and P China A-share Large Cap Dividend Low Volatility 50 ETF (SHA:515450)
China · Delayed Price · Currency is CNY 1.396
+0.001 (0.07%)
At close: Sep 26, 2025
SHA:515450 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | 0.07% | 83,362,650 |
| Sep 25, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 0.07% | 143,846,750 |
| Sep 24, 2025 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | 0.65% | 133,558,238 |
| Sep 23, 2025 | 1.38 | 1.39 | 1.37 | 1.39 | 1.39 | 0.44% | 196,100,075 |
| Sep 22, 2025 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.72% | 76,055,145 |
| Sep 19, 2025 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 0.29% | 106,265,500 |
| Sep 18, 2025 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -1.42% | 169,524,000 |
| Sep 17, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 0.36% | 79,054,000 |
| Sep 16, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -0.50% | 100,736,500 |
| Sep 15, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.71% | 111,091,500 |
| Sep 12, 2025 | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | -0.70% | 110,554,100 |
| Sep 11, 2025 | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | 0.49% | 92,799,700 |
| Sep 10, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.21% | 62,602,000 |
| Sep 9, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.21% | 90,884,400 |
| Sep 8, 2025 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | 0.42% | 86,578,000 |
| Sep 5, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.07% | 73,702,400 |
| Sep 4, 2025 | 1.41 | 1.42 | 1.40 | 1.42 | 1.42 | 0.21% | 127,002,600 |
| Sep 3, 2025 | 1.42 | 1.43 | 1.41 | 1.41 | 1.41 | -0.98% | 78,007,800 |
| Sep 2, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.56% | 133,397,000 |
| Sep 1, 2025 | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | -0.35% | 143,929,216 |
| Aug 29, 2025 | 1.43 | 1.44 | 1.42 | 1.42 | 1.42 | -0.07% | 122,838,100 |
| Aug 28, 2025 | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | -0.21% | 101,007,100 |
| Aug 27, 2025 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -1.65% | 134,841,500 |
| Aug 26, 2025 | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | -0.41% | 83,332,512 |
| Aug 25, 2025 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | 0.97% | 133,649,008 |
| Aug 22, 2025 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | -0.14% | 105,790,683 |
| Aug 21, 2025 | 1.44 | 1.45 | 1.43 | 1.45 | 1.45 | 0.56% | 87,308,100 |
| Aug 20, 2025 | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | 0.63% | 145,395,183 |
| Aug 19, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 145,840,500 |
| Aug 18, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -0.28% | 142,642,900 |
| Aug 15, 2025 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | -0.28% | 160,224,200 |
| Aug 14, 2025 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | -0.28% | 115,446,064 |
| Aug 13, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -0.41% | 125,189,800 |
| Aug 12, 2025 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 0.28% | 92,477,500 |
| Aug 11, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -0.69% | 157,096,600 |
| Aug 8, 2025 | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | 0.21% | 54,968,400 |
| Aug 7, 2025 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | 0.28% | 76,708,820 |
| Aug 6, 2025 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 0.14% | 65,093,200 |
| Aug 5, 2025 | 1.43 | 1.45 | 1.43 | 1.44 | 1.44 | 0.70% | 124,240,008 |
| Aug 4, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.35% | 141,055,300 |
| Aug 1, 2025 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | -0.14% | 108,289,299 |
| Jul 31, 2025 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -1.45% | 149,401,900 |
| Jul 30, 2025 | 1.44 | 1.46 | 1.44 | 1.45 | 1.45 | 0.62% | 92,071,500 |
| Jul 29, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -0.55% | 180,210,900 |
| Jul 28, 2025 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -0.41% | 188,027,629 |
| Jul 25, 2025 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | -0.61% | 139,411,300 |
| Jul 24, 2025 | 1.47 | 1.47 | 1.46 | 1.47 | 1.47 | -0.41% | 144,461,500 |
| Jul 23, 2025 | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | -0.27% | 115,138,300 |
| Jul 22, 2025 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | 0.89% | 157,597,600 |
| Jul 21, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.55% | 122,464,200 |