China Southern S and P China A-share Large Cap Dividend Low Volatility 50 ETF (SHA:515450)
China · Delayed Price · Currency is CNY 1.388
-0.003 (-0.22%)
At close: Sep 23, 2026
SHA:515450 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.22% | 68,155,000 |
| Sep 22, 2026 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | 0.14% | 102,021,638 |
| Sep 21, 2026 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | -0.07% | 139,614,600 |
| Sep 18, 2026 | 1.39 | 1.40 | 1.39 | 1.39 | 1.39 | -0.14% | 116,048,400 |
| Sep 17, 2026 | 1.39 | 1.40 | 1.39 | 1.39 | 1.39 | -0.29% | 91,307,200 |
| Sep 16, 2026 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | -0.57% | 192,453,600 |
| Sep 15, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -0.50% | 79,194,000 |
| Sep 14, 2026 | 1.40 | 1.42 | 1.40 | 1.41 | 1.41 | 0.71% | 124,108,500 |
| Sep 11, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -0.43% | 94,158,700 |
| Sep 10, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 0.14% | 88,878,700 |
| Sep 9, 2026 | 1.41 | 1.41 | 1.39 | 1.41 | 1.41 | 0.29% | 122,545,700 |
| Sep 8, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.40 | 0.14% | 88,318,500 |
| Sep 7, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.40 | -0.84% | 130,954,638 |
| Sep 4, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.41 | 0.56% | 87,413,800 |
| Sep 3, 2026 | 1.42 | 1.43 | 1.42 | 1.42 | 1.40 | - | 123,292,400 |
| Sep 2, 2026 | 1.42 | 1.43 | 1.42 | 1.42 | 1.40 | -0.28% | 101,698,766 |
| Sep 1, 2026 | 1.41 | 1.43 | 1.41 | 1.42 | 1.41 | 1.07% | 184,080,700 |
| Aug 31, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.39 | 0.21% | 131,512,700 |
| Aug 28, 2026 | 1.40 | 1.41 | 1.39 | 1.40 | 1.39 | - | 125,341,600 |
| Aug 27, 2026 | 1.41 | 1.42 | 1.40 | 1.40 | 1.39 | -0.99% | 160,430,137 |
| Aug 26, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.40 | 0.35% | 186,229,300 |
| Aug 25, 2026 | 1.41 | 1.42 | 1.41 | 1.41 | 1.40 | 0.36% | 158,747,300 |
| Aug 24, 2026 | 1.40 | 1.41 | 1.39 | 1.41 | 1.39 | 0.72% | 120,560,000 |
| Aug 21, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.38 | -0.85% | 127,909,100 |
| Aug 20, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.40 | 0.36% | 173,778,600 |
| Aug 19, 2026 | 1.39 | 1.41 | 1.39 | 1.41 | 1.39 | 0.93% | 194,942,062 |
| Aug 18, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.38 | 0.22% | 202,147,300 |
| Aug 17, 2026 | 1.39 | 1.40 | 1.39 | 1.39 | 1.37 | -0.43% | 168,284,000 |
| Aug 14, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.38 | -0.36% | 78,658,100 |
| Aug 13, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.39 | - | 87,349,700 |
| Aug 12, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.39 | -0.28% | 110,105,100 |
| Aug 11, 2026 | 1.40 | 1.41 | 1.40 | 1.40 | 1.39 | - | 92,584,800 |
| Aug 10, 2026 | 1.39 | 1.41 | 1.39 | 1.40 | 1.39 | 0.65% | 174,907,400 |
| Aug 7, 2026 | 1.41 | 1.41 | 1.39 | 1.40 | 1.38 | -0.78% | 197,942,400 |
| Aug 6, 2026 | 1.40 | 1.41 | 1.39 | 1.41 | 1.39 | 0.14% | 160,907,000 |
| Aug 5, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.39 | -1.27% | 263,934,400 |
| Aug 4, 2026 | 1.45 | 1.45 | 1.42 | 1.42 | 1.41 | -2.20% | 155,979,999 |
| Aug 3, 2026 | 1.45 | 1.47 | 1.45 | 1.45 | 1.44 | -0.27% | 95,919,450 |
| Jul 31, 2026 | 1.45 | 1.46 | 1.43 | 1.46 | 1.44 | -0.61% | 222,693,649 |
| Jul 30, 2026 | 1.44 | 1.47 | 1.44 | 1.47 | 1.45 | 1.66% | 235,449,515 |
| Jul 29, 2026 | 1.43 | 1.45 | 1.43 | 1.44 | 1.43 | 0.98% | 279,505,800 |
| Jul 28, 2026 | 1.42 | 1.43 | 1.41 | 1.43 | 1.41 | 0.70% | 120,985,423 |
| Jul 27, 2026 | 1.42 | 1.42 | 1.41 | 1.42 | 1.40 | 0.21% | 116,596,100 |
| Jul 24, 2026 | 1.43 | 1.43 | 1.42 | 1.42 | 1.40 | -0.77% | 104,673,881 |
| Jul 23, 2026 | 1.42 | 1.43 | 1.41 | 1.43 | 1.41 | 0.35% | 125,867,200 |
| Jul 22, 2026 | 1.41 | 1.42 | 1.40 | 1.42 | 1.41 | 0.42% | 133,072,700 |
| Jul 21, 2026 | 1.43 | 1.45 | 1.41 | 1.42 | 1.40 | -1.05% | 382,226,400 |
| Jul 20, 2026 | 1.40 | 1.43 | 1.39 | 1.43 | 1.42 | 2.51% | 232,060,376 |
| Jul 17, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.38 | 0.87% | 158,663,176 |
| Jul 16, 2026 | 1.39 | 1.40 | 1.38 | 1.38 | 1.37 | -0.72% | 135,299,300 |